Fujian Anjoy Foods Company Ltd (603345) Exchange: SHG
Data as of July 11, 2025
$76.25 ($-0.26) -0.34%
Fujian Anjoy Foods Company Ltd - Daily Information
Click for more stock information on Fujian Anjoy Foods Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $76.52 |
| Previous Close | $76.25 |
| High | $76.77 |
| Low | $76.11 |
| Adjusted Open | $76.52 |
| Previous Adjusted Close | $76.25 |
| Adjusted High | $76.77 |
| Adjusted Low | $76.11 |
About Fujian Anjoy Foods Company Ltd (603345)
Invest in Fujian Anjoy Foods Company Ltd (603345)
Historical Stock Data for Fujian Anjoy Foods Company Ltd (603345)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $76.52 | $76.77 | $76.11 | $76.25 | $76.25 | 2,919,190 |
| 2025-07-08 | $76.00 | $76.63 | $76.00 | $76.51 | $76.51 | 2,468,190 |
| 2025-07-07 | $76.33 | $76.58 | $75.81 | $76.12 | $76.12 | 3,070,170 |
| 2025-07-04 | $77.31 | $77.40 | $76.18 | $76.40 | $76.40 | 3,979,880 |
| 2025-07-03 | $77.30 | $77.85 | $77.20 | $77.67 | $77.67 | 2,021,990 |
| 2025-07-02 | $78.03 | $78.50 | $77.01 | $77.35 | $77.35 | 3,125,800 |
| 2025-06-30 | $76.58 | $80.50 | $75.96 | $80.42 | $80.42 | 6,504,100 |
| 2025-06-27 | $76.07 | $76.85 | $75.83 | $76.32 | $76.32 | 1,575,060 |
| 2025-06-26 | $77.10 | $77.19 | $76.01 | $76.18 | $76.18 | 3,285,640 |
| 2025-06-25 | $76.69 | $77.53 | $76.40 | $77.07 | $77.07 | 3,225,700 |
| 2025-06-24 | $75.98 | $76.83 | $75.95 | $76.38 | $76.38 | 2,676,760 |
| 2025-06-23 | $76.28 | $76.44 | $75.39 | $75.92 | $75.92 | 2,336,390 |
| 2025-06-20 | $76.59 | $77.60 | $76.20 | $76.30 | $76.30 | 2,047,500 |
| 2025-06-19 | $77.31 | $77.56 | $75.87 | $76.59 | $76.59 | 2,606,800 |
| 2025-06-18 | $77.55 | $78.18 | $76.87 | $77.31 | $77.31 | 1,794,410 |
| 2025-06-17 | $78.25 | $78.40 | $77.00 | $77.41 | $77.41 | 2,027,900 |
| 2025-06-13 | $82.60 | $82.60 | $78.14 | $78.93 | $78.93 | 6,020,900 |
| 2025-06-12 | $83.30 | $84.50 | $82.08 | $82.51 | $82.51 | 3,798,430 |
| 2025-06-11 | $82.33 | $84.20 | $82.00 | $83.40 | $83.40 | 2,745,500 |
| 2025-06-10 | $82.49 | $84.10 | $82.20 | $82.60 | $82.60 | 2,393,510 |
| 2025-06-09 | $82.30 | $82.80 | $81.18 | $82.63 | $82.63 | 2,716,430 |
| 2025-06-06 | $83.16 | $83.40 | $81.40 | $81.61 | $81.61 | 2,979,030 |
| 2025-06-05 | $85.10 | $85.11 | $82.82 | $83.06 | $83.06 | 3,468,500 |
| 2025-06-04 | $85.00 | $85.13 | $83.85 | $85.11 | $85.11 | 2,556,310 |
| 2025-06-03 | $83.31 | $85.25 | $83.04 | $84.95 | $84.95 | 2,541,440 |
| 2025-05-30 | $82.89 | $85.18 | $82.89 | $83.80 | $83.80 | 3,104,490 |
| 2025-05-29 | $83.38 | $83.78 | $82.68 | $83.33 | $83.33 | 3,220,090 |
| 2025-05-28 | $84.85 | $85.39 | $83.70 | $83.74 | $83.74 | 2,923,070 |
| 2025-05-27 | $84.35 | $85.76 | $83.58 | $84.85 | $84.85 | 4,443,280 |
| 2025-05-26 | $83.75 | $85.90 | $83.21 | $84.36 | $84.36 | 4,384,440 |
| 2025-05-23 | $84.01 | $85.18 | $83.18 | $83.86 | $83.86 | 3,797,530 |
| 2025-05-22 | $81.02 | $85.68 | $81.02 | $83.62 | $83.62 | 8,272,780 |
| 2025-05-21 | $80.70 | $81.28 | $80.36 | $80.82 | $80.82 | 2,161,250 |
| 2025-05-20 | $80.81 | $81.68 | $80.52 | $80.72 | $80.72 | 2,996,660 |
| 2025-05-19 | $78.82 | $81.76 | $78.74 | $80.89 | $80.89 | 3,000,460 |
| 2025-05-16 | $80.81 | $81.30 | $78.79 | $79.45 | $79.45 | 3,203,190 |
| 2025-05-15 | $79.86 | $81.46 | $79.26 | $81.12 | $81.12 | 4,308,230 |
| 2025-05-14 | $79.49 | $80.19 | $78.68 | $79.95 | $79.95 | 3,217,440 |
| 2025-05-13 | $78.80 | $79.80 | $78.05 | $79.54 | $79.54 | 3,426,790 |
| 2025-05-12 | $77.53 | $78.97 | $77.25 | $78.69 | $78.69 | 3,218,290 |
| 2025-05-09 | $77.15 | $77.88 | $76.73 | $77.50 | $77.50 | 2,225,830 |
| 2025-05-08 | $77.44 | $77.93 | $77.10 | $77.24 | $77.24 | 2,250,990 |
| 2025-05-07 | $78.00 | $78.59 | $77.04 | $77.44 | $77.44 | 2,601,160 |
| 2025-05-06 | $76.58 | $77.38 | $75.68 | $77.20 | $77.20 | 3,825,480 |
| 2025-04-30 | $76.62 | $77.37 | $76.02 | $76.30 | $76.30 | 3,627,790 |
| 2025-04-29 | $75.64 | $77.60 | $75.50 | $76.98 | $76.98 | 4,950,840 |
| 2025-04-28 | $76.00 | $76.50 | $73.53 | $73.70 | $73.70 | 4,463,910 |
| 2025-04-25 | $78.00 | $78.46 | $76.53 | $76.61 | $76.61 | 3,337,230 |
| 2025-04-24 | $77.72 | $78.49 | $77.38 | $78.00 | $78.00 | 2,286,630 |
| 2025-04-23 | $79.80 | $80.01 | $77.51 | $77.81 | $77.81 | 5,227,750 |
| 2025-04-22 | $81.24 | $81.49 | $79.99 | $80.07 | $80.07 | 2,791,900 |
| 2025-04-21 | $80.38 | $81.50 | $79.71 | $80.98 | $80.98 | 2,465,110 |
| 2025-04-18 | $81.07 | $82.46 | $80.48 | $80.88 | $80.88 | 3,005,750 |
| 2025-04-17 | $79.89 | $82.04 | $79.13 | $81.82 | $81.82 | 4,709,900 |
| 2025-04-16 | $79.50 | $80.77 | $78.94 | $80.33 | $80.33 | 3,388,290 |
| 2025-04-15 | $78.38 | $82.20 | $77.93 | $79.74 | $79.74 | 5,892,500 |
| 2025-04-14 | $77.79 | $79.80 | $77.52 | $78.56 | $78.56 | 3,001,780 |
| 2025-04-11 | $79.29 | $79.30 | $77.37 | $77.79 | $77.79 | 3,748,540 |
| 2025-04-10 | $79.22 | $80.26 | $78.16 | $79.27 | $79.27 | 5,661,460 |
| 2025-04-09 | $78.00 | $80.36 | $76.40 | $79.22 | $79.22 | 5,540,290 |
| 2025-04-08 | $74.29 | $78.73 | $74.29 | $78.70 | $78.70 | 6,071,740 |
| 2025-04-07 | $74.80 | $77.93 | $71.50 | $73.78 | $73.78 | 5,807,950 |
| 2025-04-03 | $79.69 | $80.87 | $78.71 | $79.35 | $79.35 | 2,509,460 |
| 2025-04-02 | $80.60 | $81.09 | $79.82 | $80.16 | $80.16 | 1,717,010 |
| 2025-04-01 | $80.00 | $81.43 | $79.64 | $80.61 | $80.61 | 1,961,230 |
| 2025-03-31 | $80.88 | $81.20 | $79.73 | $79.80 | $79.80 | 2,274,080 |
| 2025-03-28 | $81.85 | $82.24 | $80.39 | $80.61 | $80.61 | 2,383,420 |
| 2025-03-27 | $80.50 | $82.73 | $80.06 | $81.85 | $81.85 | 3,252,320 |
| 2025-03-26 | $80.07 | $81.26 | $79.67 | $80.70 | $80.70 | 1,765,380 |
| 2025-03-25 | $81.86 | $81.97 | $79.40 | $80.49 | $80.49 | 3,320,950 |
| 2025-03-24 | $81.02 | $82.17 | $80.90 | $81.42 | $81.42 | 2,896,300 |
| 2025-03-21 | $81.40 | $82.34 | $80.47 | $80.89 | $80.89 | 3,161,300 |
| 2025-03-20 | $82.92 | $83.10 | $81.46 | $81.66 | $81.66 | 3,409,510 |
| 2025-03-19 | $84.00 | $84.70 | $82.45 | $82.99 | $82.99 | 3,868,830 |
| 2025-03-18 | $85.78 | $86.24 | $84.23 | $84.32 | $84.32 | 3,455,050 |
| 2025-03-17 | $86.09 | $86.66 | $83.83 | $85.85 | $85.85 | 6,938,300 |
| 2025-03-14 | $82.76 | $86.20 | $81.41 | $85.77 | $85.77 | 11,402,840 |
| 2025-03-13 | $79.50 | $83.39 | $79.06 | $82.94 | $82.94 | 9,936,500 |
| 2025-03-12 | $80.00 | $80.89 | $78.83 | $78.90 | $78.90 | 3,981,980 |
| 2025-03-11 | $78.00 | $80.26 | $77.88 | $80.17 | $80.17 | 4,920,310 |
| 2025-03-10 | $78.23 | $79.91 | $77.33 | $78.70 | $78.70 | 4,419,260 |
| 2025-03-07 | $77.89 | $78.80 | $77.30 | $78.23 | $78.23 | 4,401,210 |
| 2025-03-06 | $77.52 | $77.95 | $77.03 | $77.74 | $77.74 | 4,694,870 |
| 2025-03-05 | $78.25 | $78.50 | $76.89 | $77.39 | $77.39 | 3,110,350 |
| 2025-03-04 | $78.03 | $78.84 | $77.60 | $78.35 | $78.35 | 3,176,940 |
| 2025-03-03 | $79.81 | $81.60 | $78.25 | $78.85 | $78.85 | 4,435,310 |
| 2025-02-28 | $80.19 | $84.01 | $79.81 | $79.81 | $79.81 | 9,270,350 |
| 2025-02-27 | $77.16 | $81.04 | $76.77 | $80.88 | $80.88 | 9,014,090 |
| 2025-02-26 | $75.91 | $77.60 | $75.61 | $77.18 | $77.18 | 4,338,130 |
| 2025-02-25 | $75.50 | $76.13 | $75.16 | $75.90 | $75.90 | 3,149,300 |
| 2025-02-24 | $77.18 | $77.93 | $76.06 | $76.21 | $76.21 | 3,742,700 |
| 2025-02-20 | $75.25 | $77.50 | $74.98 | $76.21 | $76.21 | 3,657,300 |
| 2025-02-19 | $75.01 | $75.78 | $74.59 | $75.45 | $75.45 | 3,416,260 |
| 2025-02-18 | $76.51 | $76.83 | $74.80 | $75.25 | $75.25 | 3,993,970 |
| 2025-02-17 | $78.10 | $78.10 | $76.53 | $76.61 | $76.61 | 4,354,180 |
| 2025-02-14 | $77.00 | $78.49 | $76.64 | $78.17 | $78.17 | 3,938,340 |
| 2025-02-13 | $76.50 | $77.99 | $75.91 | $77.19 | $77.19 | 5,056,900 |
| 2025-02-12 | $75.45 | $77.00 | $75.21 | $76.50 | $76.50 | 4,177,560 |
| 2025-02-11 | $76.40 | $76.43 | $75.20 | $75.44 | $75.44 | 3,001,210 |
| 2025-02-10 | $74.57 | $76.43 | $73.96 | $76.42 | $76.42 | 5,133,750 |
| 2025-02-07 | $74.17 | $75.15 | $73.86 | $74.56 | $74.56 | 5,395,520 |
| 2025-02-06 | $73.70 | $74.65 | $73.22 | $74.16 | $74.16 | 3,261,420 |
| 2025-02-05 | $75.65 | $75.90 | $73.72 | $73.89 | $73.89 | 2,859,940 |
| 2025-01-27 | $76.31 | $76.60 | $74.80 | $75.20 | $75.20 | 2,622,920 |
| 2025-01-24 | $74.30 | $76.41 | $74.05 | $75.76 | $75.76 | 4,020,030 |
| 2025-01-23 | $75.00 | $75.69 | $74.16 | $74.17 | $74.17 | 2,261,060 |
| 2025-01-22 | $76.00 | $76.21 | $75.02 | $75.15 | $75.15 | 2,246,730 |
| 2025-01-21 | $77.28 | $77.49 | $75.82 | $76.40 | $76.40 | 2,564,970 |
| 2025-01-20 | $77.25 | $78.18 | $76.70 | $77.00 | $77.00 | 2,539,180 |
| 2025-01-17 | $76.17 | $77.33 | $75.80 | $76.90 | $76.90 | 3,016,050 |
| 2025-01-16 | $76.79 | $78.06 | $75.89 | $76.26 | $76.26 | 2,820,750 |
| 2025-01-15 | $77.57 | $77.60 | $76.23 | $76.79 | $76.79 | 2,211,390 |
| 2025-01-14 | $75.50 | $78.53 | $75.50 | $77.53 | $77.53 | 4,280,810 |
| 2025-01-13 | $73.80 | $75.77 | $73.44 | $75.40 | $75.40 | 2,906,690 |
| 2025-01-09 | $76.56 | $77.65 | $75.94 | $76.10 | $76.10 | 3,999,880 |
| 2025-01-08 | $78.37 | $78.66 | $76.00 | $77.19 | $77.19 | 3,804,000 |
| 2025-01-07 | $78.61 | $78.95 | $77.12 | $78.94 | $78.94 | 3,561,450 |
| 2025-01-06 | $80.00 | $80.38 | $78.00 | $78.60 | $78.60 | 3,331,470 |
| 2025-01-03 | $80.53 | $81.97 | $79.11 | $80.10 | $80.10 | 4,572,330 |
| 2025-01-02 | $81.22 | $83.27 | $79.74 | $80.52 | $80.52 | 5,255,590 |
| 2024-12-31 | $82.51 | $82.81 | $81.28 | $81.48 | $81.48 | 4,959,150 |
| 2024-12-30 | $81.85 | $83.28 | $80.71 | $82.94 | $82.94 | 6,497,840 |
| 2024-12-27 | $82.99 | $83.10 | $81.81 | $81.85 | $81.85 | 5,040,400 |
| 2024-12-26 | $83.46 | $83.87 | $82.57 | $82.99 | $82.99 | 4,704,290 |
| 2024-12-25 | $85.15 | $85.34 | $83.61 | $83.96 | $83.96 | 3,048,060 |
| 2024-12-24 | $83.64 | $85.55 | $83.13 | $85.40 | $85.40 | 4,216,990 |
| 2024-12-23 | $85.49 | $85.49 | $83.58 | $83.63 | $83.63 | 5,790,540 |
| 2024-12-20 | $84.55 | $86.68 | $84.10 | $85.60 | $85.60 | 4,532,330 |
| 2024-12-19 | $84.70 | $84.97 | $83.90 | $84.60 | $84.60 | 3,574,190 |
| 2024-12-18 | $86.23 | $86.95 | $85.12 | $85.28 | $85.28 | 4,477,200 |
| 2024-12-17 | $88.02 | $88.50 | $85.40 | $85.87 | $85.87 | 7,079,870 |
| 2024-12-16 | $91.50 | $91.59 | $88.01 | $88.39 | $88.39 | 6,823,120 |
| 2024-12-13 | $93.02 | $93.45 | $91.22 | $92.01 | $92.01 | 7,808,780 |
| 2024-12-12 | $89.44 | $96.40 | $88.51 | $94.31 | $94.31 | 12,372,480 |
| 2024-12-11 | $85.90 | $90.40 | $85.30 | $89.53 | $89.53 | 9,450,900 |
| 2024-12-10 | $87.92 | $90.50 | $85.78 | $86.15 | $86.15 | 14,726,990 |
| 2024-12-09 | $84.40 | $84.50 | $82.33 | $82.83 | $82.83 | 4,602,080 |
| 2024-12-06 | $84.20 | $85.75 | $83.81 | $84.34 | $84.34 | 4,325,970 |
| 2024-12-05 | $84.91 | $84.93 | $83.11 | $84.24 | $84.24 | 3,499,100 |
| 2024-12-04 | $86.36 | $86.80 | $84.45 | $84.91 | $84.91 | 5,105,650 |
| 2024-12-03 | $87.00 | $87.78 | $85.11 | $87.65 | $87.65 | 4,855,560 |
| 2024-12-02 | $87.38 | $89.47 | $86.50 | $88.55 | $88.55 | 4,243,790 |
| 2024-11-29 | $83.58 | $89.48 | $83.50 | $87.78 | $87.78 | 6,894,610 |
| 2024-11-28 | $85.25 | $85.36 | $83.60 | $83.71 | $83.71 | 3,033,400 |
| 2024-11-27 | $82.60 | $85.49 | $82.01 | $85.45 | $85.45 | 3,671,920 |
| 2024-11-26 | $81.55 | $83.76 | $80.91 | $82.88 | $82.88 | 4,163,340 |
| 2024-11-25 | $83.70 | $84.00 | $80.76 | $81.51 | $81.51 | 5,418,800 |
| 2024-11-22 | $86.80 | $87.90 | $83.59 | $83.59 | $83.59 | 4,447,500 |
| 2024-11-21 | $87.25 | $88.38 | $85.90 | $87.46 | $87.46 | 3,694,280 |
| 2024-11-20 | $87.82 | $88.39 | $86.70 | $87.50 | $87.50 | 3,153,660 |
| 2024-11-19 | $87.87 | $88.52 | $86.82 | $87.94 | $87.94 | 2,557,900 |
| 2024-11-18 | $90.00 | $90.58 | $87.11 | $87.67 | $87.67 | 3,764,960 |
| 2024-11-15 | $89.00 | $92.80 | $88.88 | $89.88 | $89.88 | 4,935,250 |
| 2024-11-14 | $91.25 | $92.36 | $89.23 | $89.55 | $89.55 | 3,424,110 |
| 2024-11-13 | $92.02 | $92.66 | $91.02 | $91.89 | $91.89 | 3,256,500 |
| 2024-11-12 | $93.68 | $95.49 | $92.14 | $92.78 | $92.78 | 4,721,380 |
| 2024-11-11 | $92.66 | $94.19 | $91.20 | $93.69 | $93.69 | 5,925,060 |
| 2024-11-08 | $98.09 | $98.53 | $94.06 | $94.86 | $94.86 | 7,517,890 |
| 2024-11-07 | $90.16 | $96.51 | $90.00 | $96.51 | $96.51 | 10,013,330 |
| 2024-11-06 | $89.01 | $93.17 | $88.54 | $90.06 | $90.06 | 6,607,000 |
| 2024-11-05 | $88.85 | $89.68 | $87.20 | $89.21 | $89.21 | 6,608,480 |
| 2024-11-04 | $86.72 | $89.50 | $86.37 | $89.20 | $89.20 | 5,280,810 |
| 2024-11-01 | $85.07 | $87.95 | $85.06 | $86.52 | $86.52 | 5,285,660 |
| 2024-10-31 | $85.98 | $86.00 | $84.00 | $85.62 | $85.62 | 5,438,450 |
| 2024-10-30 | $88.01 | $88.88 | $85.23 | $86.07 | $86.07 | 6,783,090 |
| 2024-10-29 | $89.50 | $93.77 | $87.20 | $88.88 | $88.88 | 11,204,220 |
| 2024-10-28 | $88.08 | $91.98 | $87.02 | $91.79 | $91.79 | 8,601,090 |
| 2024-10-25 | $86.25 | $88.99 | $86.20 | $87.89 | $87.89 | 4,338,470 |
| 2024-10-24 | $88.00 | $89.33 | $86.52 | $86.90 | $86.90 | 4,349,860 |
| 2024-10-23 | $87.00 | $89.50 | $86.21 | $88.46 | $88.46 | 7,195,930 |
| 2024-10-22 | $86.43 | $87.52 | $85.21 | $86.98 | $86.98 | 7,489,480 |
| 2024-10-21 | $92.00 | $92.00 | $85.34 | $86.45 | $86.45 | 13,798,340 |
| 2024-10-18 | $89.06 | $94.20 | $88.56 | $91.64 | $91.64 | 6,482,560 |
| 2024-10-17 | $91.60 | $92.80 | $89.35 | $89.53 | $89.53 | 3,470,080 |
| 2024-10-16 | $90.89 | $93.54 | $89.06 | $91.69 | $91.69 | 5,123,390 |
| 2024-10-15 | $97.18 | $97.18 | $92.37 | $92.37 | $92.37 | 3,763,700 |
| 2024-10-14 | $95.00 | $97.60 | $92.33 | $97.41 | $97.41 | 5,021,870 |
| 2024-10-11 | $98.00 | $99.31 | $93.80 | $94.95 | $94.95 | 5,005,880 |
| 2024-10-10 | $96.45 | $101.49 | $95.51 | $98.57 | $98.57 | 7,336,260 |
| 2024-10-09 | $100.00 | $100.00 | $92.89 | $96.45 | $96.45 | 12,085,210 |
| 2024-10-08 | $109.27 | $109.27 | $98.00 | $102.97 | $102.97 | 17,302,480 |
| 2024-09-30 | $97.00 | $99.34 | $96.01 | $99.34 | $99.34 | 10,108,730 |
| 2024-09-27 | $86.00 | $90.31 | $86.00 | $90.31 | $90.31 | 12,252,170 |
| 2024-09-26 | $74.85 | $82.10 | $74.70 | $82.10 | $82.10 | 9,308,690 |
| 2024-09-25 | $76.50 | $77.19 | $74.55 | $74.64 | $74.64 | 5,685,550 |
| 2024-09-24 | $72.00 | $76.53 | $70.62 | $76.45 | $76.45 | 7,456,450 |
| 2024-09-23 | $71.45 | $72.99 | $70.55 | $70.70 | $70.70 | 2,503,500 |
| 2024-09-20 | $72.09 | $72.22 | $70.80 | $71.48 | $71.48 | 2,516,300 |
| 2024-09-19 | $70.19 | $74.29 | $70.19 | $72.34 | $72.34 | 5,902,710 |
| 2024-09-18 | $68.94 | $70.91 | $68.20 | $70.05 | $70.05 | 2,822,800 |
| 2024-09-13 | $70.05 | $70.33 | $68.88 | $68.93 | $68.93 | 2,165,890 |
| 2024-09-12 | $71.48 | $72.13 | $69.66 | $69.99 | $69.99 | 3,016,100 |
| 2024-09-11 | $70.76 | $72.18 | $70.04 | $71.49 | $71.49 | 2,754,160 |
| 2024-09-10 | $71.97 | $72.09 | $70.21 | $70.91 | $70.91 | 2,806,490 |
| 2024-09-09 | $71.99 | $72.60 | $70.87 | $71.70 | $71.70 | 2,246,000 |
| 2024-09-06 | $73.42 | $73.98 | $72.11 | $72.27 | $72.27 | 2,103,830 |
| 2024-09-05 | $74.15 | $75.50 | $73.80 | $73.98 | $73.98 | 1,762,310 |
| 2024-09-04 | $73.71 | $75.29 | $73.69 | $74.15 | $74.15 | 1,383,040 |
| 2024-09-03 | $73.00 | $75.27 | $72.95 | $74.30 | $74.30 | 2,144,450 |
| 2024-09-02 | $76.00 | $76.00 | $73.65 | $73.66 | $73.66 | 3,119,360 |
| 2024-08-30 | $73.68 | $78.45 | $72.46 | $76.30 | $76.30 | 5,699,580 |
| 2024-08-29 | $71.50 | $74.06 | $71.32 | $73.78 | $73.78 | 2,964,000 |
| 2024-08-28 | $71.60 | $72.38 | $70.71 | $71.92 | $71.92 | 1,865,350 |
| 2024-08-27 | $71.47 | $72.80 | $70.50 | $72.10 | $72.10 | 2,206,650 |
| 2024-08-26 | $70.93 | $71.89 | $70.25 | $71.48 | $71.48 | 1,748,350 |
| 2024-08-23 | $69.90 | $71.65 | $68.73 | $71.19 | $71.19 | 3,224,660 |
| 2024-08-22 | $72.16 | $72.38 | $69.50 | $70.47 | $70.47 | 3,652,510 |
| 2024-08-21 | $73.10 | $73.85 | $71.60 | $72.16 | $72.16 | 3,266,360 |
| 2024-08-20 | $74.02 | $74.78 | $71.76 | $73.65 | $73.65 | 4,858,480 |
| 2024-08-19 | $75.70 | $77.93 | $74.78 | $75.20 | $75.20 | 2,451,580 |
| 2024-08-16 | $77.00 | $77.00 | $75.56 | $75.90 | $75.90 | 2,295,750 |
| 2024-08-15 | $78.00 | $79.20 | $76.69 | $77.30 | $77.30 | 3,106,240 |
| 2024-08-14 | $81.26 | $81.45 | $78.53 | $78.56 | $78.56 | 2,569,990 |
| 2024-08-13 | $80.38 | $81.39 | $79.32 | $81.26 | $81.26 | 1,833,180 |
| 2024-08-12 | $80.27 | $81.20 | $78.91 | $80.70 | $80.70 | 2,469,780 |
| 2024-08-09 | $82.00 | $83.45 | $80.91 | $80.96 | $80.96 | 2,462,710 |
| 2024-08-08 | $78.90 | $84.30 | $78.09 | $82.85 | $82.85 | 4,994,070 |
| 2024-08-07 | $79.00 | $79.80 | $78.13 | $79.05 | $79.05 | 1,918,620 |
| 2024-08-06 | $78.20 | $80.30 | $77.82 | $79.24 | $79.24 | 3,843,670 |
| 2024-08-05 | $76.40 | $80.50 | $76.24 | $77.40 | $77.40 | 4,487,390 |
| 2024-08-02 | $76.30 | $77.56 | $75.61 | $76.10 | $76.10 | 2,144,000 |
| 2024-08-01 | $78.81 | $79.60 | $76.10 | $76.34 | $76.34 | 3,756,440 |
| 2024-07-31 | $72.12 | $79.46 | $72.11 | $79.35 | $79.35 | 5,172,390 |
| 2024-07-30 | $72.10 | $72.75 | $71.44 | $72.42 | $72.42 | 2,038,040 |
| 2024-07-29 | $74.70 | $74.90 | $72.41 | $72.55 | $72.55 | 3,140,170 |
| 2024-07-26 | $75.45 | $76.46 | $74.55 | $75.00 | $75.00 | 2,188,760 |
| 2024-07-25 | $74.67 | $76.34 | $74.18 | $75.07 | $75.07 | 1,966,810 |
| 2024-07-24 | $76.55 | $77.09 | $75.19 | $75.30 | $75.30 | 2,196,320 |
| 2024-07-23 | $79.37 | $79.77 | $76.72 | $76.74 | $76.74 | 3,172,730 |
| 2024-07-22 | $81.49 | $81.49 | $78.85 | $80.09 | $80.09 | 3,471,550 |
| 2024-07-19 | $80.00 | $81.23 | $79.70 | $80.90 | $80.90 | 3,898,250 |
| 2024-07-18 | $75.39 | $81.05 | $74.56 | $80.40 | $80.40 | 7,216,410 |
| 2024-07-17 | $72.70 | $75.55 | $72.20 | $75.38 | $75.38 | 4,995,030 |
| 2024-07-16 | $72.63 | $73.11 | $72.19 | $72.70 | $72.70 | 1,740,900 |
| 2024-07-15 | $73.14 | $73.66 | $72.37 | $72.90 | $72.90 | 2,150,470 |
| 2024-07-12 | $73.81 | $73.87 | $72.72 | $73.15 | $73.15 | 2,243,100 |
| 2024-07-11 | $72.39 | $74.50 | $71.53 | $73.82 | $73.82 | 4,781,080 |
| 2024-07-10 | $71.59 | $72.83 | $70.50 | $71.60 | $71.60 | 3,841,080 |
| 2024-07-09 | $70.11 | $72.50 | $70.11 | $71.71 | $71.71 | 3,207,760 |
| 2024-07-08 | $73.00 | $73.14 | $70.59 | $70.80 | $70.80 | 3,548,240 |
| 2024-07-05 | $72.47 | $73.30 | $71.53 | $73.01 | $73.01 | 2,555,790 |
| 2024-07-04 | $74.64 | $74.85 | $72.30 | $72.53 | $72.53 | 3,719,860 |
| 2024-07-03 | $73.65 | $75.25 | $72.88 | $74.67 | $74.67 | 3,382,720 |
| 2024-07-02 | $73.61 | $74.76 | $72.76 | $73.65 | $73.65 | 3,043,600 |
| 2024-07-01 | $74.29 | $74.71 | $72.80 | $73.86 | $73.86 | 2,958,700 |
| 2024-06-28 | $74.91 | $75.89 | $74.02 | $74.31 | $74.31 | 4,055,660 |
| 2024-06-27 | $74.25 | $75.64 | $73.36 | $75.22 | $75.22 | 4,990,410 |
| 2024-06-26 | $72.97 | $74.80 | $72.55 | $74.52 | $74.52 | 3,905,950 |
| 2024-06-25 | $73.30 | $74.15 | $72.21 | $73.23 | $73.23 | 3,673,540 |
| 2024-06-24 | $74.11 | $74.11 | $72.10 | $72.80 | $72.80 | 5,562,320 |
| 2024-06-21 | $74.32 | $75.33 | $73.00 | $74.55 | $74.55 | 5,264,240 |
| 2024-06-20 | $76.44 | $76.88 | $74.65 | $74.79 | $74.79 | 5,484,410 |
| 2024-06-19 | $78.58 | $78.78 | $76.55 | $76.56 | $76.56 | 3,652,850 |
| 2024-06-18 | $80.50 | $80.80 | $78.40 | $78.79 | $78.79 | 3,722,900 |
| 2024-06-17 | $80.60 | $81.80 | $79.84 | $80.22 | $80.22 | 4,442,910 |
| 2024-06-14 | $79.93 | $81.63 | $79.10 | $81.63 | $81.63 | 8,908,110 |
| 2024-06-13 | $83.36 | $83.55 | $81.09 | $81.70 | $81.70 | 4,797,120 |
| 2024-06-12 | $84.10 | $84.80 | $82.35 | $83.40 | $83.40 | 4,586,430 |
| 2024-06-11 | $84.50 | $84.99 | $82.88 | $84.08 | $84.08 | 3,230,900 |
| 2024-06-07 | $86.20 | $86.30 | $83.78 | $84.83 | $84.83 | 3,576,770 |
| 2024-06-06 | $87.41 | $87.64 | $84.50 | $85.11 | $85.11 | 5,992,800 |
| 2024-06-05 | $91.27 | $91.32 | $87.20 | $87.27 | $87.27 | 9,925,740 |
| 2024-06-04 | $91.84 | $93.87 | $90.99 | $93.52 | $93.52 | 2,454,500 |
| 2024-06-03 | $91.54 | $92.35 | $90.87 | $91.67 | $91.67 | 2,493,800 |
| 2024-05-31 | $92.79 | $93.50 | $90.90 | $91.14 | $91.14 | 3,013,170 |
| 2024-05-30 | $93.34 | $93.36 | $92.17 | $92.80 | $92.80 | 2,028,150 |
| 2024-05-29 | $93.03 | $93.71 | $91.80 | $93.30 | $93.30 | 2,549,090 |
| 2024-05-28 | $96.40 | $96.58 | $92.35 | $92.77 | $92.77 | 4,348,150 |
| 2024-05-27 | $93.88 | $96.50 | $93.39 | $96.42 | $96.42 | 2,731,150 |
| 2024-05-24 | $95.93 | $96.26 | $93.78 | $93.85 | $93.85 | 3,487,080 |
| 2024-05-23 | $99.02 | $99.44 | $96.01 | $96.28 | $96.28 | 2,748,440 |
| 2024-05-22 | $100.32 | $100.99 | $98.91 | $99.29 | $99.29 | 2,238,520 |
| 2024-05-21 | $100.10 | $103.00 | $99.51 | $100.77 | $100.77 | 3,129,730 |
| 2024-05-20 | $98.04 | $102.09 | $98.03 | $100.70 | $100.70 | 4,716,850 |
| 2024-05-17 | $95.48 | $98.50 | $95.30 | $98.00 | $98.00 | 3,658,930 |
| 2024-05-16 | $95.50 | $96.45 | $93.87 | $95.48 | $95.48 | 2,530,710 |
| 2024-05-15 | $97.00 | $97.00 | $95.00 | $95.04 | $95.04 | 1,802,400 |
| 2024-05-14 | $97.28 | $98.81 | $96.60 | $97.16 | $97.16 | 2,967,570 |
| 2024-05-13 | $94.79 | $97.75 | $93.80 | $97.38 | $97.38 | 3,921,520 |
| 2024-05-10 | $96.10 | $97.50 | $94.76 | $95.69 | $95.69 | 2,539,130 |
| 2024-05-09 | $96.50 | $96.84 | $95.19 | $96.00 | $96.00 | 2,788,650 |
| 2024-05-08 | $98.30 | $98.45 | $95.73 | $96.02 | $96.02 | 3,701,700 |
| 2024-05-07 | $98.35 | $99.87 | $97.11 | $98.50 | $98.50 | 3,437,340 |
| 2024-05-06 | $94.13 | $98.87 | $94.10 | $98.34 | $98.34 | 8,282,700 |
| 2024-04-30 | $90.70 | $92.90 | $89.99 | $92.28 | $92.28 | 5,320,220 |
| 2024-04-29 | $86.69 | $92.39 | $86.69 | $91.29 | $91.29 | 9,627,050 |
| 2024-04-26 | $83.13 | $84.87 | $82.80 | $83.99 | $83.99 | 4,052,290 |
| 2024-04-25 | $83.52 | $85.36 | $83.52 | $83.70 | $83.70 | 2,753,700 |
| 2024-04-24 | $85.20 | $85.28 | $83.50 | $84.20 | $84.20 | 2,174,570 |
| 2024-04-23 | $84.55 | $85.99 | $83.13 | $85.19 | $85.19 | 2,930,550 |
| 2024-04-22 | $83.30 | $85.69 | $82.93 | $84.77 | $84.77 | 2,506,140 |
| 2024-04-19 | $83.95 | $84.23 | $81.88 | $83.23 | $83.23 | 2,373,720 |
| 2024-04-18 | $82.06 | $85.96 | $81.16 | $84.64 | $84.64 | 3,129,510 |
| 2024-04-17 | $82.35 | $82.82 | $81.35 | $82.46 | $82.46 | 2,378,620 |
| 2024-04-16 | $83.05 | $83.70 | $81.00 | $81.63 | $81.63 | 2,218,810 |
| 2024-04-15 | $81.30 | $84.46 | $81.30 | $82.95 | $82.95 | 2,587,670 |
| 2024-04-12 | $83.12 | $83.65 | $81.48 | $81.86 | $81.86 | 2,280,510 |
| 2024-04-11 | $85.51 | $86.20 | $82.72 | $83.10 | $83.10 | 3,365,550 |
| 2024-04-10 | $87.00 | $87.65 | $85.19 | $85.85 | $85.85 | 2,741,800 |
| 2024-04-09 | $84.01 | $87.50 | $83.37 | $87.14 | $87.14 | 2,731,850 |
| 2024-04-08 | $86.08 | $86.80 | $83.44 | $84.05 | $84.05 | 3,120,210 |
| 2024-04-03 | $88.00 | $88.46 | $85.40 | $86.01 | $86.01 | 2,754,700 |
| 2024-04-02 | $87.59 | $89.89 | $86.75 | $88.30 | $88.30 | 3,474,090 |
| 2024-04-01 | $82.75 | $87.23 | $82.75 | $87.09 | $87.09 | 3,467,230 |
| 2024-03-29 | $82.41 | $83.84 | $82.00 | $82.65 | $82.65 | 2,165,820 |
| 2024-03-28 | $83.60 | $85.59 | $82.27 | $82.96 | $82.96 | 4,189,060 |
| 2024-03-27 | $87.00 | $87.18 | $83.80 | $83.85 | $83.85 | 2,452,620 |
| 2024-03-26 | $85.46 | $87.19 | $85.38 | $86.18 | $86.18 | 1,554,300 |
| 2024-03-25 | $86.38 | $87.30 | $85.02 | $85.50 | $85.50 | 2,571,660 |
| 2024-03-22 | $92.40 | $93.20 | $87.80 | $87.82 | $87.82 | 4,665,210 |
| 2024-03-21 | $91.00 | $92.66 | $89.51 | $90.90 | $90.90 | 2,541,440 |
| 2024-03-20 | $90.28 | $91.29 | $89.60 | $90.50 | $90.50 | 2,024,600 |
| 2024-03-19 | $88.28 | $91.29 | $88.00 | $90.32 | $90.32 | 3,843,570 |
| 2024-03-18 | $88.10 | $89.60 | $86.80 | $88.28 | $88.28 | 5,731,270 |
| 2024-03-15 | $88.99 | $90.93 | $88.52 | $90.33 | $90.33 | 2,079,420 |
| 2024-03-14 | $91.30 | $92.95 | $88.63 | $89.34 | $89.34 | 3,457,260 |
| 2024-03-13 | $91.85 | $93.50 | $91.28 | $91.99 | $91.99 | 3,764,020 |
| 2024-03-12 | $87.20 | $93.20 | $86.30 | $91.64 | $91.64 | 6,389,900 |
| 2024-03-11 | $83.60 | $87.25 | $83.51 | $86.70 | $86.70 | 3,914,050 |
| 2024-03-08 | $83.72 | $84.50 | $81.93 | $83.68 | $83.68 | 2,968,010 |
| 2024-03-07 | $85.55 | $86.65 | $83.68 | $83.72 | $83.72 | 3,345,200 |
| 2024-03-06 | $86.92 | $87.29 | $86.00 | $86.00 | $86.00 | 3,040,370 |
| 2024-03-05 | $87.95 | $89.00 | $86.90 | $87.50 | $87.50 | 3,403,330 |
| 2024-03-04 | $89.62 | $90.78 | $87.36 | $88.83 | $88.83 | 3,462,150 |
| 2024-03-01 | $87.30 | $89.68 | $86.34 | $89.19 | $89.19 | 4,105,500 |
| 2024-02-29 | $84.80 | $87.30 | $84.19 | $87.30 | $87.30 | 3,296,460 |
| 2024-02-28 | $86.48 | $89.02 | $85.49 | $85.49 | $85.49 | 4,844,930 |
| 2024-02-27 | $86.94 | $86.94 | $85.30 | $86.45 | $86.45 | 3,640,920 |
| 2024-02-26 | $86.08 | $88.17 | $85.88 | $87.14 | $87.14 | 4,565,470 |
| 2024-02-23 | $85.01 | $86.97 | $84.50 | $86.68 | $86.68 | 3,498,550 |
| 2024-02-22 | $85.54 | $86.18 | $84.52 | $85.70 | $85.70 | 4,255,500 |
| 2024-02-21 | $80.00 | $89.24 | $80.00 | $86.22 | $86.22 | 9,040,170 |
| 2024-02-20 | $79.85 | $81.69 | $77.65 | $81.13 | $81.13 | 5,919,640 |
| 2024-02-19 | $80.00 | $80.39 | $78.00 | $79.99 | $79.99 | 7,873,150 |
| 2024-02-08 | $75.02 | $77.43 | $73.49 | $76.56 | $76.56 | 7,693,650 |
| 2024-02-07 | $75.20 | $77.13 | $73.43 | $74.84 | $74.84 | 9,050,760 |
| 2024-02-06 | $69.51 | $75.89 | $68.61 | $74.80 | $74.80 | 9,279,290 |
| 2024-02-05 | $72.01 | $72.80 | $68.57 | $70.32 | $70.32 | 7,963,830 |
| 2024-02-02 | $74.24 | $75.10 | $69.58 | $71.99 | $71.99 | 7,521,880 |
| 2024-02-01 | $74.24 | $75.48 | $73.51 | $74.47 | $74.47 | 4,613,610 |
| 2024-01-31 | $75.99 | $77.93 | $74.11 | $74.31 | $74.31 | 6,007,300 |
| 2024-01-30 | $78.70 | $79.65 | $75.40 | $75.41 | $75.41 | 6,344,160 |
| 2024-01-29 | $82.36 | $82.36 | $78.50 | $79.10 | $79.10 | 6,670,740 |
| 2024-01-26 | $81.97 | $84.35 | $81.16 | $81.50 | $81.50 | 9,845,720 |
| 2024-01-25 | $80.40 | $80.66 | $78.06 | $79.97 | $79.97 | 9,360,990 |
| 2024-01-24 | $80.98 | $81.67 | $77.79 | $80.40 | $80.40 | 10,234,200 |
| 2024-01-23 | $81.45 | $82.10 | $77.96 | $80.79 | $80.79 | 18,786,120 |
| 2024-01-22 | $86.62 | $87.02 | $86.62 | $86.62 | $86.62 | 3,676,000 |
| 2024-01-19 | $93.99 | $97.30 | $93.75 | $96.24 | $96.24 | 2,628,350 |
| 2024-01-18 | $93.39 | $94.99 | $91.90 | $94.70 | $94.70 | 3,146,950 |
| 2024-01-17 | $96.40 | $96.80 | $94.00 | $94.20 | $94.20 | 1,937,030 |
| 2024-01-16 | $96.26 | $97.80 | $95.60 | $97.00 | $97.00 | 1,899,970 |
| 2024-01-15 | $94.93 | $98.08 | $94.86 | $96.39 | $96.39 | 2,497,520 |
| 2024-01-12 | $95.63 | $97.95 | $95.18 | $96.42 | $96.42 | 3,435,210 |
| 2024-01-11 | $95.57 | $96.44 | $94.52 | $95.91 | $95.91 | 2,789,320 |
| 2024-01-10 | $91.40 | $96.32 | $91.08 | $95.85 | $95.85 | 4,672,640 |
| 2024-01-09 | $92.60 | $93.31 | $90.95 | $91.78 | $91.78 | 3,228,720 |
| 2024-01-08 | $94.80 | $95.33 | $92.11 | $92.58 | $92.58 | 3,234,560 |
| 2024-01-05 | $98.23 | $98.23 | $94.49 | $94.75 | $94.75 | 4,164,440 |
| 2024-01-04 | $101.90 | $101.90 | $97.70 | $98.30 | $98.30 | 3,467,520 |
| 2024-01-03 | $103.38 | $104.20 | $100.59 | $101.71 | $101.71 | 2,651,680 |
| 2024-01-02 | $104.30 | $105.40 | $102.91 | $103.38 | $103.38 | 3,426,450 |
| 2024-01-01 | $104.61 | $104.61 | $104.61 | $104.61 | $104.61 | 0 |
| 2023-12-29 | $103.93 | $105.60 | $103.34 | $104.61 | $104.61 | 2,987,070 |
| 2023-12-28 | $99.00 | $104.57 | $98.43 | $103.60 | $103.60 | 4,615,960 |
| 2023-12-27 | $97.09 | $99.30 | $96.25 | $98.82 | $98.82 | 2,738,370 |
| 2023-12-26 | $97.52 | $97.52 | $96.02 | $96.50 | $96.50 | 1,660,760 |
| 2023-12-25 | $96.25 | $98.36 | $96.20 | $97.70 | $97.70 | 1,585,730 |
| 2023-12-22 | $97.22 | $97.80 | $95.58 | $96.25 | $96.25 | 2,388,420 |
| 2023-12-21 | $95.98 | $98.40 | $95.88 | $97.55 | $97.55 | 2,791,590 |
| 2023-12-20 | $98.65 | $99.84 | $96.42 | $96.49 | $96.49 | 2,244,560 |
| 2023-12-19 | $99.10 | $99.55 | $97.78 | $98.54 | $98.54 | 2,021,400 |
| 2023-12-18 | $100.67 | $100.93 | $99.20 | $99.38 | $99.38 | 2,407,440 |
| 2023-12-15 | $100.43 | $104.34 | $100.00 | $101.20 | $101.20 | 2,936,870 |
| 2023-12-14 | $103.00 | $103.00 | $99.80 | $99.90 | $99.90 | 3,038,250 |
| 2023-12-13 | $104.83 | $104.83 | $101.70 | $102.20 | $102.20 | 2,783,300 |
| 2023-12-12 | $104.94 | $107.63 | $104.79 | $105.38 | $105.38 | 2,612,960 |
| 2023-12-11 | $102.49 | $106.04 | $100.57 | $105.61 | $105.61 | 2,992,350 |
| 2023-12-08 | $105.54 | $106.95 | $104.20 | $105.73 | $105.73 | 3,720,300 |
| 2023-12-07 | $104.39 | $105.88 | $102.70 | $105.19 | $105.19 | 2,520,650 |
| 2023-12-06 | $104.98 | $105.90 | $103.88 | $104.92 | $104.92 | 2,743,440 |
| 2023-12-05 | $106.10 | $107.80 | $105.00 | $105.02 | $105.02 | 3,420,220 |
| 2023-12-04 | $111.09 | $111.28 | $106.41 | $107.10 | $107.10 | 5,068,510 |
| 2023-12-01 | $113.55 | $113.98 | $110.18 | $110.30 | $110.30 | 4,096,460 |
| 2023-11-30 | $112.50 | $114.60 | $111.65 | $114.28 | $114.28 | 3,586,950 |
| 2023-11-29 | $112.73 | $113.74 | $108.52 | $113.35 | $113.35 | 5,896,610 |
| 2023-11-28 | $112.80 | $113.98 | $112.19 | $112.60 | $112.60 | 2,303,300 |
| 2023-11-27 | $115.10 | $115.20 | $112.05 | $113.25 | $113.25 | 3,090,320 |
| 2023-11-24 | $114.97 | $115.49 | $113.41 | $114.89 | $114.89 | 1,753,500 |
| 2023-11-23 | $115.00 | $115.09 | $112.83 | $114.72 | $114.72 | 1,828,330 |
| 2023-11-22 | $116.29 | $116.30 | $114.50 | $114.73 | $114.73 | 2,165,850 |
| 2023-11-21 | $114.30 | $117.31 | $113.60 | $116.24 | $116.24 | 3,512,340 |
| 2023-11-20 | $116.68 | $116.78 | $113.57 | $113.75 | $113.75 | 3,288,230 |
| 2023-11-17 | $116.67 | $117.40 | $116.00 | $116.67 | $116.67 | 1,448,450 |
| 2023-11-16 | $117.89 | $118.30 | $116.20 | $117.41 | $117.41 | 1,915,780 |
| 2023-11-15 | $121.51 | $121.60 | $116.40 | $118.31 | $118.31 | 4,601,050 |
| 2023-11-14 | $123.98 | $123.98 | $119.60 | $120.17 | $120.17 | 1,782,900 |
| 2023-11-13 | $126.13 | $126.13 | $122.12 | $122.75 | $122.75 | 1,869,030 |
| 2023-11-10 | $125.00 | $127.00 | $124.71 | $126.14 | $126.14 | 1,078,240 |
| 2023-11-09 | $125.67 | $126.88 | $124.00 | $126.00 | $126.00 | 1,879,750 |
| 2023-11-08 | $126.76 | $127.69 | $125.20 | $126.00 | $126.00 | 1,558,380 |
| 2023-11-07 | $126.51 | $128.41 | $126.02 | $126.76 | $126.76 | 1,194,380 |
| 2023-11-06 | $129.80 | $130.11 | $126.59 | $126.90 | $126.90 | 2,626,280 |
| 2023-11-03 | $126.24 | $129.20 | $125.04 | $128.97 | $128.97 | 2,524,730 |
| 2023-11-02 | $126.83 | $128.19 | $124.67 | $125.70 | $125.70 | 2,378,900 |
| 2023-11-01 | $130.44 | $130.99 | $127.11 | $127.54 | $127.54 | 1,934,490 |
| 2023-10-31 | $129.09 | $130.16 | $127.80 | $129.21 | $129.21 | 1,715,860 |
| 2023-10-30 | $126.43 | $130.94 | $126.43 | $129.22 | $129.22 | 4,593,910 |
| 2023-10-27 | $122.00 | $128.04 | $119.80 | $126.43 | $126.43 | 8,549,830 |
| 2023-10-26 | $114.48 | $116.60 | $113.59 | $116.40 | $116.40 | 1,563,380 |
| 2023-10-25 | $115.52 | $118.50 | $114.81 | $114.90 | $114.90 | 2,402,490 |
| 2023-10-24 | $114.20 | $115.25 | $113.45 | $114.02 | $114.02 | 1,957,100 |
| 2023-10-23 | $114.60 | $115.66 | $112.00 | $114.20 | $114.20 | 3,131,620 |
| 2023-10-20 | $117.11 | $117.68 | $115.22 | $115.72 | $115.72 | 1,482,370 |
| 2023-10-19 | $118.28 | $118.84 | $116.30 | $117.86 | $117.86 | 1,693,420 |
| 2023-10-18 | $117.35 | $119.82 | $116.16 | $118.89 | $118.89 | 2,144,240 |
| 2023-10-17 | $116.60 | $117.64 | $115.50 | $117.12 | $117.12 | 1,250,880 |
| 2023-10-16 | $118.49 | $118.49 | $115.71 | $116.47 | $116.47 | 1,826,710 |
| 2023-10-13 | $119.58 | $119.84 | $116.98 | $118.66 | $118.66 | 2,036,890 |
| 2023-10-12 | $121.24 | $122.18 | $118.58 | $119.84 | $119.84 | 1,802,700 |
| 2023-10-11 | $119.99 | $122.15 | $119.89 | $121.50 | $120.74 | 2,054,300 |
| 2023-10-10 | $121.59 | $122.52 | $119.25 | $120.06 | $119.31 | 2,386,350 |
| 2023-10-09 | $124.22 | $124.66 | $121.36 | $121.80 | $121.04 | 2,602,500 |
| 2023-09-28 | $133.00 | $133.00 | $122.50 | $124.00 | $124.00 | 5,270,950 |
| 2023-09-27 | $131.95 | $133.22 | $130.60 | $131.12 | $131.12 | 1,621,740 |
| 2023-09-26 | $131.99 | $134.00 | $130.20 | $130.74 | $130.74 | 1,938,030 |
| 2023-09-25 | $129.30 | $134.28 | $128.80 | $131.95 | $131.95 | 3,601,930 |
| 2023-09-22 | $129.43 | $129.96 | $125.90 | $129.72 | $129.72 | 2,024,440 |
| 2023-09-21 | $126.00 | $129.65 | $125.50 | $128.50 | $128.50 | 3,236,870 |
| 2023-09-20 | $127.60 | $127.60 | $125.11 | $125.64 | $125.64 | 2,418,550 |
| 2023-09-19 | $130.33 | $130.33 | $127.02 | $128.09 | $128.09 | 1,767,870 |
| 2023-09-18 | $131.81 | $131.91 | $129.21 | $130.10 | $130.10 | 2,128,700 |
| 2023-09-15 | $135.32 | $136.50 | $131.40 | $131.79 | $131.79 | 2,554,130 |
| 2023-09-14 | $137.96 | $139.00 | $135.90 | $136.47 | $136.47 | 1,528,620 |
| 2023-09-13 | $137.68 | $140.50 | $137.00 | $138.40 | $138.40 | 1,259,000 |
| 2023-09-12 | $134.56 | $139.40 | $134.21 | $138.41 | $138.41 | 3,138,680 |
| 2023-09-11 | $137.10 | $138.91 | $134.10 | $135.11 | $135.11 | 3,805,110 |
| 2023-09-08 | $131.00 | $132.50 | $130.94 | $131.37 | $131.37 | 829,700 |
| 2023-09-07 | $133.30 | $133.33 | $131.38 | $132.25 | $132.25 | 829,700 |
| 2023-09-06 | $134.13 | $134.59 | $133.13 | $133.61 | $133.61 | 950,310 |
| 2023-09-05 | $135.05 | $135.14 | $133.60 | $134.13 | $134.13 | 1,524,400 |
| 2023-09-04 | $133.57 | $136.31 | $133.29 | $134.80 | $134.80 | 2,462,920 |
| 2023-09-01 | $130.54 | $135.16 | $130.54 | $133.56 | $133.56 | 2,710,060 |
| 2023-08-31 | $130.50 | $132.40 | $129.43 | $130.50 | $130.50 | 2,013,990 |
| 2023-08-30 | $128.83 | $132.61 | $128.00 | $130.04 | $130.04 | 2,885,600 |
| 2023-08-29 | $128.04 | $129.40 | $126.14 | $129.00 | $129.00 | 5,020,390 |
| 2023-08-28 | $138.45 | $138.49 | $125.01 | $128.77 | $128.77 | 7,367,030 |
| 2023-08-25 | $137.00 | $137.44 | $130.18 | $132.31 | $132.31 | 4,298,850 |
| 2023-08-24 | $133.90 | $138.10 | $133.38 | $137.15 | $137.15 | 1,452,230 |
| 2023-08-23 | $135.08 | $136.22 | $133.91 | $133.97 | $133.97 | 1,142,420 |
| 2023-08-22 | $135.64 | $137.08 | $132.62 | $136.59 | $136.59 | 2,319,600 |
| 2023-08-21 | $136.00 | $138.00 | $135.04 | $135.64 | $135.64 | 2,037,530 |
| 2023-08-18 | $139.78 | $140.19 | $132.55 | $136.14 | $136.14 | 5,608,790 |
| 2023-08-17 | $140.11 | $141.26 | $139.11 | $140.20 | $140.20 | 2,124,360 |
| 2023-08-16 | $142.70 | $143.57 | $139.65 | $141.50 | $141.50 | 2,855,400 |
| 2023-08-15 | $147.21 | $147.99 | $142.20 | $143.40 | $143.40 | 2,433,400 |
| 2023-08-14 | $146.00 | $148.76 | $143.97 | $147.05 | $147.05 | 1,754,670 |
| 2023-08-11 | $148.21 | $148.89 | $146.20 | $147.30 | $147.30 | 1,368,800 |
| 2023-08-10 | $148.00 | $149.60 | $147.70 | $148.20 | $148.20 | 1,494,490 |
| 2023-08-09 | $148.97 | $149.99 | $147.80 | $148.76 | $148.76 | 2,083,720 |
| 2023-08-08 | $146.34 | $149.49 | $145.35 | $148.96 | $148.96 | 2,121,540 |
| 2023-08-07 | $148.60 | $149.55 | $145.50 | $146.43 | $146.43 | 2,343,550 |
| 2023-08-04 | $148.60 | $150.66 | $148.00 | $148.56 | $148.56 | 2,071,840 |
| 2023-08-03 | $146.73 | $148.20 | $146.50 | $147.46 | $147.46 | 1,803,350 |
| 2023-08-02 | $151.36 | $151.36 | $146.34 | $147.47 | $147.47 | 2,624,090 |
| 2023-08-01 | $157.00 | $157.29 | $149.45 | $151.37 | $151.37 | 2,513,800 |
| 2023-07-31 | $155.80 | $161.33 | $153.11 | $154.20 | $154.20 | 2,995,120 |
| 2023-07-28 | $152.00 | $156.55 | $152.00 | $155.60 | $155.60 | 1,707,480 |
| 2023-07-27 | $153.64 | $155.00 | $152.21 | $152.88 | $152.88 | 1,526,750 |
| 2023-07-26 | $151.78 | $154.16 | $150.71 | $153.30 | $153.30 | 1,784,620 |
| 2023-07-25 | $149.00 | $152.32 | $149.00 | $151.78 | $151.78 | 2,260,450 |
| 2023-07-24 | $148.80 | $149.74 | $147.60 | $148.50 | $148.50 | 739,080 |
| 2023-07-21 | $147.72 | $149.30 | $146.46 | $149.16 | $149.16 | 1,164,350 |
| 2023-07-20 | $146.80 | $148.50 | $146.54 | $147.19 | $147.19 | 1,057,390 |
| 2023-07-19 | $149.60 | $150.30 | $145.99 | $146.70 | $146.70 | 1,655,470 |
| 2023-07-18 | $149.50 | $151.00 | $146.88 | $150.31 | $150.31 | 2,421,680 |
| 2023-07-17 | $154.00 | $154.01 | $147.02 | $148.87 | $148.87 | 2,714,540 |
| 2023-07-14 | $150.80 | $153.00 | $149.50 | $152.58 | $152.58 | 2,023,600 |
| 2023-07-13 | $148.70 | $152.26 | $146.09 | $150.99 | $150.99 | 2,468,530 |
| 2023-07-12 | $148.26 | $149.86 | $146.66 | $148.20 | $148.20 | 1,814,840 |
| 2023-07-11 | $148.33 | $149.51 | $147.35 | $148.21 | $148.21 | 1,118,920 |
| 2023-07-10 | $149.54 | $151.25 | $147.68 | $148.57 | $148.57 | 1,892,860 |
| 2023-07-07 | $148.75 | $152.20 | $148.43 | $149.77 | $149.77 | 2,256,910 |
| 2023-07-06 | $144.50 | $150.98 | $143.00 | $149.97 | $149.97 | 5,649,210 |
| 2023-07-05 | $143.20 | $145.86 | $141.24 | $144.46 | $144.46 | 3,453,600 |
| 2023-07-04 | $145.70 | $145.75 | $137.99 | $143.90 | $143.90 | 8,492,860 |
| 2023-07-03 | $145.70 | $146.91 | $141.66 | $146.30 | $146.30 | 6,078,480 |
| 2023-06-30 | $156.07 | $157.49 | $143.16 | $146.80 | $146.80 | 7,341,140 |
| 2023-06-29 | $161.89 | $161.89 | $155.30 | $156.88 | $156.88 | 2,759,360 |
| 2023-06-28 | $157.33 | $163.00 | $156.40 | $162.45 | $162.45 | 2,130,790 |
| 2023-06-27 | $156.80 | $159.44 | $155.51 | $157.30 | $157.30 | 1,604,810 |
| 2023-06-26 | $156.16 | $158.80 | $155.60 | $158.20 | $158.20 | 1,827,200 |
| 2023-06-21 | $159.01 | $160.51 | $156.94 | $157.72 | $157.72 | 1,709,400 |
| 2023-06-20 | $160.50 | $162.00 | $158.77 | $159.90 | $159.90 | 1,394,910 |
| 2023-06-19 | $159.98 | $162.88 | $158.52 | $160.50 | $160.50 | 2,983,560 |
| 2023-06-16 | $160.20 | $161.99 | $157.59 | $158.31 | $158.31 | 3,004,800 |
| 2023-06-15 | $156.25 | $161.96 | $155.90 | $161.52 | $161.52 | 3,242,190 |
| 2023-06-14 | $156.45 | $159.68 | $154.68 | $155.63 | $155.63 | 2,481,460 |
| 2023-06-13 | $156.19 | $160.60 | $154.99 | $155.84 | $155.84 | 2,225,500 |
| 2023-06-12 | $150.79 | $157.15 | $149.27 | $156.20 | $156.20 | 3,102,290 |
| 2023-06-09 | $153.20 | $153.90 | $150.65 | $151.20 | $151.20 | 4,022,040 |
| 2023-06-08 | $151.67 | $152.90 | $150.00 | $152.25 | $152.25 | 1,988,680 |
| 2023-06-07 | $150.83 | $153.30 | $150.51 | $151.70 | $151.70 | 1,403,120 |
| 2023-06-06 | $149.89 | $153.00 | $148.08 | $151.88 | $151.88 | 2,523,280 |
| 2023-06-05 | $156.76 | $156.76 | $148.35 | $149.78 | $149.78 | 4,031,320 |
| 2023-06-02 | $156.10 | $157.98 | $154.50 | $157.02 | $155.90 | 2,486,120 |
| 2023-06-01 | $155.30 | $158.85 | $154.15 | $156.00 | $154.88 | 2,119,160 |
| 2023-05-31 | $157.30 | $157.80 | $153.77 | $154.13 | $153.03 | 2,477,170 |
| 2023-05-30 | $157.83 | $158.00 | $155.28 | $157.16 | $156.03 | 2,134,260 |
| 2023-05-29 | $159.53 | $160.49 | $155.50 | $157.20 | $156.07 | 2,247,180 |
| 2023-05-26 | $161.50 | $162.50 | $159.43 | $159.53 | $158.39 | 1,240,800 |
| 2023-05-25 | $164.30 | $166.23 | $160.71 | $161.96 | $160.80 | 2,311,490 |
| 2023-05-24 | $166.00 | $166.69 | $162.25 | $164.21 | $163.03 | 1,995,050 |
| 2023-05-23 | $166.50 | $168.47 | $163.80 | $164.80 | $163.62 | 2,709,550 |
| 2023-05-22 | $163.50 | $169.28 | $162.57 | $166.39 | $165.20 | 2,895,610 |
| 2023-05-19 | $158.03 | $166.00 | $156.16 | $163.50 | $162.33 | 3,491,350 |
| 2023-05-18 | $157.01 | $161.60 | $157.01 | $158.03 | $156.90 | 2,682,420 |
| 2023-05-17 | $156.60 | $157.52 | $155.01 | $157.52 | $156.39 | 2,150,250 |
| 2023-05-16 | $157.49 | $158.00 | $155.09 | $156.53 | $155.41 | 2,190,190 |
| 2023-05-15 | $158.96 | $159.92 | $156.06 | $157.49 | $156.36 | 1,763,820 |
| 2023-05-12 | $161.00 | $163.39 | $158.50 | $158.96 | $157.82 | 1,834,010 |
| 2023-05-11 | $161.95 | $163.50 | $160.86 | $161.42 | $160.26 | 2,076,890 |
| 2023-05-10 | $161.60 | $163.25 | $160.63 | $161.77 | $160.61 | 2,979,320 |
| 2023-05-09 | $164.00 | $164.10 | $161.55 | $162.18 | $161.02 | 2,582,940 |
| 2023-05-08 | $167.16 | $167.16 | $162.11 | $164.80 | $163.62 | 2,513,580 |
| 2023-05-05 | $166.04 | $170.00 | $165.80 | $166.78 | $165.59 | 2,431,200 |
| 2023-05-04 | $168.18 | $171.30 | $165.00 | $167.22 | $166.02 | 3,308,910 |
| 2023-05-03 | $169.88 | $169.88 | $169.88 | $169.88 | $168.66 | 0 |
| 2023-05-02 | $169.88 | $169.88 | $169.88 | $169.88 | $168.66 | 0 |
| 2023-04-28 | $169.10 | $173.60 | $164.56 | $169.88 | $168.66 | 8,078,580 |
| 2023-04-27 | $170.98 | $171.98 | $166.36 | $169.56 | $168.35 | 6,356,980 |
| 2023-04-26 | $167.23 | $173.90 | $165.56 | $171.60 | $170.37 | 9,566,880 |
| 2023-04-25 | $164.00 | $166.58 | $164.00 | $166.58 | $165.39 | 6,937,550 |
| 2023-04-24 | $153.00 | $153.46 | $149.67 | $151.44 | $150.36 | 2,726,210 |
| 2023-04-21 | $150.50 | $154.18 | $149.00 | $152.36 | $151.27 | 1,868,720 |
| 2023-04-20 | $153.00 | $153.50 | $149.00 | $149.50 | $148.43 | 2,097,540 |
| 2023-04-19 | $154.50 | $154.66 | $152.10 | $152.98 | $151.88 | 1,400,540 |
| 2023-04-18 | $151.52 | $156.38 | $150.74 | $153.69 | $152.59 | 2,741,240 |
| 2023-04-17 | $145.99 | $153.06 | $145.99 | $151.50 | $150.42 | 3,624,460 |
| 2023-04-14 | $149.33 | $151.26 | $145.65 | $146.06 | $145.01 | 3,155,700 |
| 2023-04-13 | $149.22 | $150.85 | $146.80 | $149.33 | $148.26 | 2,796,140 |
| 2023-04-12 | $154.96 | $154.96 | $148.76 | $149.00 | $147.93 | 3,756,210 |
| 2023-04-11 | $157.50 | $159.99 | $153.26 | $154.60 | $153.49 | 2,568,720 |
| 2023-04-10 | $155.10 | $158.50 | $152.60 | $158.00 | $156.87 | 2,222,740 |
| 2023-04-07 | $156.85 | $159.45 | $155.52 | $156.19 | $155.07 | 1,890,620 |
| 2023-04-06 | $158.81 | $159.00 | $156.00 | $156.80 | $155.68 | 1,680,770 |
| 2023-04-05 | $158.81 | $158.81 | $158.81 | $158.81 | $157.67 | 0 |
| 2023-04-04 | $158.50 | $161.89 | $157.00 | $158.81 | $157.67 | 2,414,490 |
| 2023-04-03 | $163.68 | $164.94 | $158.91 | $159.50 | $158.36 | 3,343,330 |
| 2023-03-31 | $163.21 | $165.40 | $162.00 | $163.63 | $162.46 | 1,962,630 |
| 2023-03-30 | $160.00 | $163.85 | $160.00 | $163.20 | $162.03 | 1,999,650 |
| 2023-03-29 | $159.28 | $161.30 | $159.28 | $160.19 | $159.04 | 1,407,040 |
| 2023-03-28 | $157.54 | $160.50 | $156.22 | $159.97 | $158.82 | 1,823,180 |
| 2023-03-27 | $160.00 | $161.40 | $156.70 | $156.91 | $155.79 | 2,153,620 |
| 2023-03-24 | $159.00 | $161.62 | $159.00 | $160.71 | $159.56 | 1,747,640 |
| 2023-03-23 | $158.02 | $160.19 | $157.05 | $159.78 | $158.64 | 1,475,480 |
| 2023-03-22 | $161.20 | $162.20 | $157.58 | $158.35 | $157.22 | 2,209,390 |
| 2023-03-21 | $156.46 | $162.38 | $156.21 | $161.20 | $160.05 | 2,483,310 |
| 2023-03-20 | $159.60 | $159.60 | $154.70 | $156.56 | $155.44 | 2,804,970 |
| 2023-03-17 | $164.90 | $164.90 | $159.21 | $159.55 | $158.41 | 2,923,770 |
| 2023-03-16 | $162.70 | $167.35 | $162.60 | $163.30 | $162.13 | 3,058,410 |
| 2023-03-15 | $167.00 | $167.80 | $162.66 | $163.00 | $161.83 | 2,313,130 |
| 2023-03-14 | $167.83 | $168.49 | $165.00 | $166.30 | $165.11 | 2,669,080 |
| 2023-03-13 | $163.67 | $169.77 | $162.22 | $168.03 | $166.83 | 6,714,870 |
| 2023-03-10 | $157.53 | $160.10 | $157.53 | $158.90 | $158.90 | 1,993,660 |
| 2023-03-09 | $161.00 | $162.00 | $157.40 | $158.71 | $158.71 | 2,021,530 |
| 2023-03-08 | $161.50 | $162.87 | $159.00 | $160.21 | $160.21 | 2,199,540 |
| 2023-03-07 | $163.89 | $165.04 | $162.54 | $162.87 | $162.87 | 1,764,990 |
| 2023-03-06 | $161.34 | $165.30 | $159.21 | $164.17 | $164.17 | 3,385,650 |
| 2023-03-03 | $162.49 | $163.36 | $160.02 | $161.34 | $161.34 | 1,844,290 |
| 2023-03-02 | $161.91 | $164.37 | $161.10 | $161.81 | $161.81 | 2,153,950 |
| 2023-03-01 | $163.12 | $164.80 | $161.68 | $162.91 | $162.91 | 2,787,960 |
| 2023-02-28 | $164.00 | $165.60 | $161.50 | $163.48 | $163.48 | 3,077,340 |
| 2023-02-27 | $161.88 | $165.35 | $159.80 | $164.67 | $164.67 | 2,966,300 |
| 2023-02-24 | $163.56 | $163.58 | $160.56 | $162.13 | $162.13 | 1,530,750 |
| 2023-02-23 | $165.49 | $166.39 | $161.60 | $162.54 | $162.54 | 2,395,690 |
| 2023-02-22 | $167.60 | $170.20 | $164.26 | $165.50 | $165.50 | 2,804,240 |
| 2023-02-21 | $171.33 | $173.14 | $167.60 | $168.97 | $168.97 | 2,339,290 |
| 2023-02-20 | $172.22 | $175.89 | $169.85 | $170.72 | $170.72 | 2,397,170 |
| 2023-02-17 | $168.03 | $176.54 | $167.66 | $173.35 | $173.35 | 3,435,940 |
| 2023-02-16 | $167.92 | $172.88 | $167.92 | $170.50 | $170.50 | 3,146,650 |
| 2023-02-15 | $167.91 | $169.76 | $166.06 | $168.80 | $168.80 | 2,731,380 |
| 2023-02-14 | $165.27 | $169.88 | $165.27 | $168.89 | $168.89 | 3,650,430 |
| 2023-02-13 | $158.00 | $166.88 | $157.45 | $166.09 | $166.09 | 4,844,650 |
| 2023-02-10 | $156.51 | $160.47 | $155.00 | $159.95 | $159.95 | 2,642,790 |
| 2023-02-09 | $157.00 | $158.48 | $155.99 | $156.76 | $156.76 | 2,511,270 |
| 2023-02-08 | $157.88 | $158.87 | $156.70 | $156.70 | $156.70 | 2,244,320 |
| 2023-02-07 | $161.27 | $164.84 | $157.40 | $157.74 | $157.74 | 3,147,280 |
| 2023-02-06 | $164.99 | $164.99 | $160.07 | $161.27 | $161.27 | 3,401,660 |
| 2023-02-03 | $167.80 | $168.46 | $164.20 | $165.70 | $165.70 | 2,451,330 |
| 2023-02-02 | $161.53 | $168.66 | $159.49 | $166.30 | $166.30 | 3,890,710 |
| 2023-02-01 | $159.59 | $163.50 | $158.78 | $163.03 | $163.03 | 4,061,860 |
| 2023-01-31 | $162.00 | $164.00 | $157.00 | $159.27 | $159.27 | 4,453,310 |
| 2023-01-30 | $166.00 | $168.88 | $160.36 | $162.50 | $162.50 | 3,296,780 |
| 2023-01-20 | $160.01 | $164.88 | $160.00 | $162.28 | $162.28 | 1,912,880 |
| 2023-01-19 | $164.18 | $164.18 | $158.40 | $160.23 | $160.23 | 2,990,760 |
| 2023-01-18 | $167.50 | $168.16 | $163.61 | $163.99 | $163.99 | 2,583,560 |
| 2023-01-17 | $168.96 | $170.17 | $165.00 | $168.40 | $168.40 | 2,139,700 |
| 2023-01-16 | $161.43 | $172.11 | $160.50 | $169.30 | $169.30 | 5,612,700 |
| 2023-01-13 | $157.05 | $162.32 | $156.20 | $161.00 | $161.00 | 2,440,510 |
| 2023-01-12 | $158.00 | $160.39 | $155.00 | $157.13 | $157.13 | 2,293,890 |
| 2023-01-11 | $161.00 | $161.57 | $158.16 | $158.75 | $158.75 | 2,361,320 |
| 2023-01-10 | $158.98 | $162.35 | $157.70 | $160.70 | $160.70 | 4,011,980 |
| 2023-01-09 | $159.58 | $163.58 | $154.50 | $160.48 | $160.48 | 4,452,420 |
| 2023-01-06 | $162.99 | $162.99 | $159.75 | $162.00 | $162.00 | 2,008,200 |
| 2023-01-05 | $157.41 | $164.23 | $156.78 | $162.99 | $162.99 | 3,058,580 |
| 2023-01-04 | $157.37 | $161.50 | $156.51 | $157.41 | $157.41 | 2,848,820 |
| 2023-01-03 | $161.96 | $163.50 | $157.21 | $158.36 | $158.36 | 2,762,020 |
| 2023-01-02 | $161.88 | $161.88 | $161.88 | $161.88 | $161.88 | 0 |
| 2022-12-30 | $162.80 | $165.00 | $159.59 | $161.88 | $161.88 | 2,284,000 |
| 2022-12-29 | $163.28 | $163.86 | $160.30 | $162.49 | $162.49 | 2,046,570 |
| 2022-12-28 | $164.51 | $166.50 | $163.01 | $164.25 | $164.25 | 1,567,980 |
| 2022-12-27 | $164.10 | $168.76 | $163.55 | $166.00 | $166.00 | 1,975,790 |
| 2022-12-26 | $163.28 | $166.00 | $161.46 | $164.22 | $164.22 | 2,449,210 |
| 2022-12-23 | $158.89 | $163.49 | $157.01 | $160.85 | $160.85 | 1,762,280 |
| 2022-12-22 | $159.87 | $164.00 | $156.47 | $160.79 | $160.79 | 3,814,270 |
| 2022-12-21 | $161.59 | $162.29 | $157.00 | $157.55 | $157.55 | 2,049,200 |
| 2022-12-20 | $163.19 | $163.19 | $157.18 | $159.99 | $159.99 | 3,219,200 |
| 2022-12-19 | $164.10 | $165.97 | $161.30 | $163.19 | $163.19 | 2,132,100 |
| 2022-12-16 | $164.60 | $166.77 | $163.00 | $166.40 | $166.40 | 1,648,780 |
| 2022-12-15 | $170.00 | $170.89 | $162.20 | $165.65 | $165.65 | 2,858,340 |
| 2022-12-14 | $165.00 | $172.14 | $162.05 | $170.89 | $170.89 | 3,413,330 |
| 2022-12-13 | $165.10 | $166.19 | $161.99 | $165.59 | $165.59 | 1,911,400 |
| 2022-12-12 | $166.08 | $168.96 | $164.30 | $165.00 | $165.00 | 2,603,120 |
| 2022-12-09 | $163.60 | $167.50 | $161.15 | $167.23 | $167.23 | 2,950,510 |
| 2022-12-08 | $161.47 | $165.58 | $159.67 | $164.48 | $164.48 | 2,452,840 |
| 2022-12-07 | $162.18 | $165.80 | $160.61 | $162.30 | $162.30 | 2,358,170 |
| 2022-12-06 | $159.00 | $168.77 | $158.20 | $162.99 | $162.99 | 3,327,160 |
| 2022-12-05 | $164.55 | $164.99 | $159.40 | $160.68 | $160.68 | 4,785,820 |
| 2022-12-01 | $165.90 | $169.14 | $162.00 | $164.32 | $164.32 | 5,920,520 |
| 2022-11-30 | $156.78 | $159.88 | $153.70 | $158.00 | $158.00 | 2,802,160 |
| 2022-11-29 | $147.89 | $157.20 | $147.04 | $156.77 | $156.77 | 3,751,740 |
| 2022-11-28 | $145.39 | $148.16 | $143.02 | $148.03 | $148.03 | 3,215,070 |
| 2022-11-25 | $149.81 | $151.15 | $147.17 | $147.50 | $147.50 | 1,800,090 |
| 2022-11-24 | $148.12 | $153.69 | $148.00 | $150.90 | $150.90 | 2,018,530 |
| 2022-11-23 | $148.08 | $150.38 | $146.20 | $149.23 | $149.23 | 1,928,510 |
| 2022-11-22 | $148.07 | $151.86 | $147.82 | $148.95 | $148.95 | 2,179,140 |
| 2022-11-21 | $154.00 | $155.00 | $149.01 | $149.84 | $149.84 | 2,300,570 |
| 2022-11-18 | $155.00 | $157.60 | $152.75 | $156.37 | $156.37 | 2,573,070 |
| 2022-11-17 | $153.49 | $156.15 | $151.58 | $153.85 | $153.85 | 3,194,540 |
| 2022-11-16 | $149.71 | $155.80 | $148.00 | $154.50 | $154.50 | 4,778,230 |
| 2022-11-15 | $152.00 | $153.31 | $149.70 | $149.95 | $149.95 | 3,969,550 |
| 2022-11-14 | $154.42 | $158.17 | $149.49 | $150.04 | $150.04 | 4,493,470 |
| 2022-11-11 | $160.05 | $167.60 | $155.20 | $157.73 | $157.73 | 3,599,880 |
| 2022-11-10 | $156.72 | $158.90 | $153.90 | $155.45 | $155.45 | 2,010,300 |
| 2022-11-09 | $164.01 | $165.34 | $156.00 | $156.71 | $156.71 | 3,615,640 |
| 2022-11-08 | $164.50 | $167.02 | $160.61 | $164.36 | $164.36 | 3,698,220 |
| 2022-11-07 | $161.73 | $166.06 | $156.00 | $164.51 | $164.51 | 4,051,840 |
| 2022-11-04 | $156.30 | $166.13 | $153.23 | $161.73 | $161.73 | 3,901,930 |
| 2022-11-03 | $152.52 | $159.99 | $152.44 | $157.29 | $157.29 | 2,783,980 |
| 2022-11-02 | $145.00 | $156.87 | $144.15 | $154.32 | $154.32 | 4,434,920 |
| 2022-11-01 | $135.00 | $145.12 | $132.90 | $145.00 | $145.00 | 3,463,420 |
| 2022-10-31 | $135.60 | $136.50 | $131.32 | $134.33 | $134.33 | 2,622,910 |
| 2022-10-28 | $142.61 | $145.98 | $134.60 | $136.02 | $136.02 | 3,435,330 |
| 2022-10-27 | $145.33 | $147.30 | $143.20 | $143.43 | $143.43 | 2,112,150 |
| 2022-10-26 | $142.50 | $148.50 | $142.50 | $144.90 | $144.90 | 2,708,800 |
| 2022-10-25 | $141.00 | $145.90 | $139.00 | $144.33 | $144.33 | 2,727,840 |
| 2022-10-24 | $144.10 | $145.53 | $139.60 | $142.00 | $142.00 | 2,952,360 |
| 2022-10-21 | $146.10 | $149.20 | $143.20 | $145.55 | $145.55 | 1,632,490 |
| 2022-10-20 | $147.00 | $149.83 | $145.45 | $147.00 | $147.00 | 2,597,100 |
| 2022-10-19 | $152.98 | $154.50 | $146.90 | $147.80 | $147.80 | 2,933,030 |
| 2022-10-18 | $158.30 | $160.50 | $151.48 | $152.98 | $152.98 | 2,774,060 |
| 2022-10-17 | $163.00 | $165.79 | $156.60 | $158.30 | $158.30 | 2,979,370 |
| 2022-10-14 | $156.02 | $161.00 | $154.88 | $159.60 | $159.60 | 2,255,010 |
| 2022-10-13 | $154.47 | $158.98 | $153.00 | $156.58 | $156.58 | 1,835,910 |
| 2022-10-12 | $156.03 | $156.99 | $150.53 | $154.35 | $154.35 | 2,223,230 |
| 2022-10-11 | $152.49 | $157.00 | $147.00 | $155.31 | $155.31 | 3,321,600 |
| 2022-10-10 | $156.65 | $156.65 | $151.00 | $151.71 | $151.71 | 2,230,250 |
| 2022-09-30 | $157.10 | $159.00 | $153.61 | $155.28 | $155.28 | 1,955,140 |
| 2022-09-29 | $160.42 | $161.58 | $155.91 | $157.50 | $157.50 | 3,851,730 |
| 2022-09-28 | $159.00 | $163.55 | $158.43 | $158.83 | $158.83 | 3,319,200 |
| 2022-09-27 | $153.88 | $161.00 | $153.88 | $160.77 | $160.77 | 3,362,030 |
| 2022-09-26 | $146.60 | $156.66 | $146.60 | $153.29 | $153.29 | 3,723,910 |
| 2022-09-23 | $146.01 | $149.55 | $144.14 | $147.93 | $147.93 | 3,026,090 |
| 2022-09-22 | $147.00 | $147.00 | $143.02 | $145.10 | $145.10 | 2,533,460 |
| 2022-09-21 | $147.99 | $149.80 | $145.50 | $147.00 | $147.00 | 2,122,890 |
| 2022-09-20 | $144.50 | $148.88 | $144.50 | $147.79 | $147.79 | 3,131,720 |
| 2022-09-19 | $140.60 | $146.43 | $139.11 | $144.21 | $144.21 | 3,155,630 |
| 2022-09-16 | $141.50 | $147.88 | $141.20 | $143.56 | $143.56 | 3,486,280 |
| 2022-09-15 | $137.62 | $143.21 | $137.62 | $141.20 | $141.20 | 5,208,430 |
| 2022-09-14 | $137.02 | $138.85 | $136.55 | $137.22 | $137.22 | 3,239,790 |
| 2022-09-13 | $140.77 | $143.74 | $137.31 | $138.06 | $138.06 | 6,897,950 |
| 2022-09-12 | $140.92 | $140.92 | $140.92 | $140.92 | $140.92 | 0 |
| 2022-09-09 | $139.00 | $142.01 | $137.00 | $140.92 | $140.92 | 2,041,320 |
| 2022-09-08 | $139.31 | $140.51 | $136.45 | $137.61 | $137.61 | 2,518,540 |
| 2022-09-07 | $142.39 | $142.39 | $138.12 | $138.98 | $138.98 | 2,286,750 |
| 2022-09-06 | $147.00 | $148.96 | $140.25 | $142.65 | $142.65 | 3,411,560 |
| 2022-09-05 | $152.11 | $153.00 | $144.45 | $147.06 | $147.06 | 2,715,890 |
| 2022-09-02 | $154.72 | $154.72 | $151.30 | $153.00 | $153.00 | 1,541,180 |
| 2022-09-01 | $152.89 | $156.01 | $152.13 | $153.70 | $153.70 | 1,543,360 |
| 2022-08-31 | $147.65 | $158.10 | $147.00 | $155.12 | $155.12 | 2,868,780 |
| 2022-08-30 | $153.33 | $154.10 | $146.64 | $149.01 | $149.01 | 2,438,230 |
| 2022-08-29 | $152.40 | $158.50 | $151.20 | $154.80 | $154.80 | 2,505,110 |
| 2022-08-26 | $157.00 | $161.95 | $156.45 | $156.45 | $156.45 | 1,571,120 |
| 2022-08-25 | $157.81 | $160.00 | $154.01 | $156.97 | $156.97 | 1,867,960 |
| 2022-08-24 | $161.06 | $162.50 | $154.50 | $156.90 | $156.90 | 3,213,020 |
| 2022-08-23 | $163.00 | $165.00 | $156.00 | $159.60 | $159.60 | 3,518,690 |
| 2022-08-22 | $145.20 | $153.00 | $142.59 | $152.30 | $152.30 | 2,760,170 |
| 2022-08-19 | $142.01 | $146.80 | $138.02 | $143.65 | $143.65 | 2,341,040 |
| 2022-08-18 | $147.69 | $147.69 | $141.03 | $142.85 | $142.85 | 2,207,760 |
| 2022-08-17 | $144.24 | $148.46 | $142.11 | $147.70 | $147.70 | 1,439,750 |
| 2022-08-16 | $147.13 | $148.12 | $143.00 | $143.63 | $143.63 | 1,599,960 |
| 2022-08-15 | $148.77 | $151.00 | $146.46 | $147.69 | $147.69 | 1,365,080 |
| 2022-08-12 | $146.95 | $151.60 | $144.58 | $150.15 | $150.15 | 1,679,670 |
| 2022-08-11 | $141.10 | $148.33 | $139.10 | $147.48 | $147.48 | 2,240,440 |
| 2022-08-10 | $146.20 | $146.28 | $139.56 | $140.16 | $140.16 | 1,743,290 |
| 2022-08-09 | $149.36 | $149.36 | $144.43 | $145.78 | $145.78 | 1,487,820 |
| 2022-08-08 | $145.44 | $151.00 | $144.83 | $148.62 | $148.62 | 2,192,490 |
| 2022-08-05 | $144.35 | $146.39 | $144.03 | $145.50 | $145.50 | 1,002,390 |
| 2022-08-04 | $144.25 | $146.65 | $143.50 | $145.15 | $145.15 | 1,462,330 |
| 2022-08-03 | $146.37 | $148.82 | $144.00 | $144.50 | $144.50 | 1,476,070 |
| 2022-08-02 | $146.85 | $149.90 | $144.80 | $145.61 | $145.61 | 1,814,330 |
| 2022-08-01 | $147.00 | $151.72 | $146.00 | $149.04 | $149.04 | 2,055,380 |
| 2022-07-29 | $153.20 | $153.20 | $145.55 | $147.04 | $147.04 | 1,755,580 |
| 2022-07-28 | $155.78 | $156.78 | $152.00 | $152.30 | $152.30 | 1,056,450 |
| 2022-07-27 | $157.42 | $157.88 | $152.22 | $154.09 | $154.09 | 1,007,780 |
| 2022-07-26 | $153.49 | $160.49 | $153.18 | $157.92 | $157.92 | 1,404,490 |
| 2022-07-25 | $152.53 | $153.99 | $150.80 | $152.88 | $152.88 | 1,254,630 |
| 2022-07-22 | $157.12 | $158.60 | $152.00 | $153.70 | $153.70 | 1,549,470 |
| 2022-07-21 | $160.30 | $162.65 | $157.00 | $157.10 | $157.10 | 1,300,970 |
| 2022-07-20 | $156.50 | $169.33 | $154.99 | $161.30 | $161.30 | 3,193,670 |
| 2022-07-19 | $153.40 | $156.89 | $150.69 | $156.20 | $156.20 | 2,097,070 |
| 2022-07-18 | $152.10 | $153.89 | $145.12 | $153.40 | $153.40 | 3,066,030 |
| 2022-07-15 | $146.56 | $157.01 | $145.01 | $152.05 | $152.05 | 3,120,190 |
| 2022-07-14 | $152.21 | $153.50 | $146.00 | $146.53 | $146.53 | 3,210,050 |
| 2022-07-13 | $152.14 | $154.95 | $149.00 | $153.20 | $153.20 | 1,928,040 |
| 2022-07-12 | $151.50 | $153.60 | $149.70 | $151.62 | $151.62 | 1,405,060 |
| 2022-07-11 | $151.80 | $155.67 | $149.75 | $151.91 | $151.91 | 1,670,400 |
| 2022-07-08 | $151.95 | $155.50 | $149.12 | $153.17 | $153.17 | 2,322,710 |
| 2022-07-07 | $153.01 | $154.83 | $146.60 | $151.00 | $151.00 | 2,388,900 |
| 2022-07-06 | $159.88 | $159.88 | $149.90 | $152.90 | $152.90 | 4,937,170 |
| 2022-07-05 | $166.89 | $168.37 | $157.60 | $160.01 | $160.01 | 3,646,710 |
| 2022-07-04 | $163.78 | $168.07 | $161.54 | $167.70 | $167.70 | 1,584,110 |
| 2022-07-01 | $166.99 | $167.41 | $161.21 | $163.13 | $163.13 | 1,685,310 |
| 2022-06-30 | $164.00 | $172.00 | $160.11 | $167.87 | $167.87 | 1,949,210 |
| 2022-06-29 | $165.75 | $166.17 | $159.60 | $163.66 | $163.66 | 1,944,790 |
| 2022-06-28 | $162.50 | $167.07 | $159.00 | $166.45 | $165.75 | 2,638,180 |
| 2022-06-27 | $153.46 | $164.44 | $150.96 | $162.00 | $161.32 | 3,386,050 |
| 2022-06-24 | $150.55 | $153.58 | $149.18 | $150.45 | $149.82 | 1,485,800 |
| 2022-06-23 | $147.70 | $150.95 | $146.01 | $150.37 | $149.74 | 1,381,530 |
| 2022-06-22 | $147.99 | $150.45 | $145.00 | $148.00 | $147.38 | 1,568,270 |
| 2022-06-21 | $151.00 | $152.46 | $147.00 | $148.49 | $147.87 | 1,965,630 |
| 2022-06-20 | $149.92 | $153.97 | $148.01 | $151.86 | $151.22 | 2,240,220 |
| 2022-06-17 | $147.40 | $151.00 | $146.00 | $149.86 | $149.23 | 2,051,670 |
| 2022-06-16 | $142.90 | $149.00 | $142.90 | $146.50 | $145.88 | 1,996,780 |
| 2022-06-15 | $144.28 | $149.39 | $142.00 | $142.81 | $142.21 | 2,764,600 |
| 2022-06-14 | $137.76 | $145.72 | $137.66 | $145.72 | $145.11 | 3,301,010 |
| 2022-06-13 | $138.00 | $142.40 | $137.30 | $138.57 | $137.99 | 2,423,800 |
| 2022-06-10 | $139.58 | $144.99 | $138.00 | $140.00 | $139.41 | 4,521,950 |
| 2022-06-09 | $140.47 | $142.38 | $138.72 | $139.28 | $138.70 | 2,753,480 |
| 2022-06-08 | $139.48 | $147.59 | $138.80 | $141.00 | $140.41 | 3,806,130 |
| 2022-06-07 | $136.90 | $140.31 | $135.36 | $139.48 | $138.89 | 2,876,560 |
| 2022-06-06 | $129.08 | $138.21 | $128.10 | $137.53 | $136.95 | 3,731,090 |
| 2022-06-02 | $133.01 | $133.50 | $129.60 | $129.90 | $129.35 | 2,067,030 |
| 2022-06-01 | $131.48 | $134.78 | $130.00 | $133.17 | $132.61 | 2,483,340 |
| 2022-05-31 | $124.35 | $132.52 | $123.35 | $131.45 | $130.90 | 3,945,080 |
| 2022-05-30 | $125.00 | $126.80 | $121.00 | $124.63 | $124.11 | 2,855,420 |
| 2022-05-27 | $127.50 | $128.60 | $123.58 | $125.49 | $124.96 | 1,887,330 |
| 2022-05-26 | $130.44 | $130.99 | $126.62 | $126.85 | $126.32 | 1,707,150 |
| 2022-05-25 | $130.18 | $132.00 | $128.62 | $130.44 | $129.89 | 1,388,480 |
| 2022-05-24 | $130.81 | $133.50 | $130.00 | $130.24 | $129.69 | 2,143,610 |
| 2022-05-23 | $133.68 | $134.00 | $129.76 | $132.77 | $132.21 | 2,391,080 |
| 2022-05-20 | $126.60 | $135.46 | $125.01 | $134.25 | $133.69 | 5,107,360 |
| 2022-05-19 | $123.45 | $125.60 | $121.00 | $125.60 | $125.07 | 2,160,500 |
| 2022-05-18 | $127.00 | $127.48 | $125.05 | $125.80 | $125.27 | 1,417,430 |
| 2022-05-17 | $128.12 | $129.80 | $124.18 | $127.94 | $127.40 | 2,553,180 |
| 2022-05-16 | $126.99 | $131.47 | $125.21 | $129.41 | $128.87 | 2,284,780 |
| 2022-05-13 | $133.32 | $135.00 | $124.00 | $129.36 | $128.82 | 4,483,810 |
| 2022-05-12 | $130.00 | $136.09 | $129.00 | $135.30 | $134.73 | 3,569,680 |
| 2022-05-11 | $128.83 | $135.01 | $127.67 | $129.99 | $129.44 | 3,770,870 |
| 2022-05-10 | $125.73 | $131.00 | $125.17 | $128.80 | $128.26 | 2,628,810 |
| 2022-05-09 | $125.58 | $131.90 | $125.10 | $128.05 | $127.51 | 2,469,100 |
| 2022-05-06 | $130.88 | $133.55 | $126.00 | $127.62 | $127.08 | 3,123,430 |
| 2022-05-05 | $129.40 | $135.48 | $127.20 | $135.33 | $134.76 | 4,268,730 |
| 2022-05-04 | $129.42 | $129.42 | $129.42 | $129.42 | $128.88 | 0 |
| 2022-05-03 | $129.42 | $129.42 | $129.42 | $129.42 | $128.88 | 0 |
| 2022-04-29 | $128.00 | $131.28 | $125.00 | $129.42 | $128.88 | 5,613,400 |
| 2022-04-28 | $125.53 | $128.06 | $122.35 | $127.50 | $126.96 | 4,827,030 |
| 2022-04-27 | $124.44 | $128.45 | $123.76 | $127.47 | $126.93 | 7,061,770 |
| 2022-04-26 | $115.30 | $123.74 | $115.30 | $123.74 | $123.22 | 7,104,680 |
| 2022-04-25 | $116.89 | $118.86 | $112.01 | $112.49 | $112.02 | 3,462,080 |
| 2022-04-22 | $118.00 | $122.55 | $116.59 | $119.17 | $118.67 | 3,229,430 |
| 2022-04-21 | $123.00 | $126.74 | $119.20 | $120.67 | $120.16 | 3,909,960 |
| 2022-04-20 | $120.10 | $129.03 | $116.58 | $125.48 | $124.95 | 5,714,130 |
| 2022-04-19 | $122.94 | $124.90 | $118.00 | $119.60 | $119.10 | 4,029,370 |
| 2022-04-18 | $124.05 | $129.39 | $121.00 | $122.80 | $122.28 | 3,930,040 |
| 2022-04-15 | $120.60 | $125.15 | $118.80 | $124.40 | $123.88 | 5,983,390 |
| 2022-04-14 | $107.99 | $118.82 | $107.99 | $118.82 | $118.32 | 4,385,100 |
| 2022-04-13 | $105.60 | $112.00 | $103.28 | $108.02 | $107.57 | 3,614,350 |
| 2022-04-12 | $109.00 | $110.26 | $102.00 | $107.08 | $106.63 | 4,634,230 |
| 2022-04-11 | $103.88 | $112.00 | $102.07 | $109.20 | $108.74 | 4,412,810 |
| 2022-04-08 | $107.39 | $107.78 | $103.85 | $103.90 | $103.46 | 2,240,180 |
| 2022-04-07 | $107.99 | $111.40 | $106.10 | $107.08 | $106.63 | 1,985,550 |
| 2022-04-06 | $113.50 | $113.50 | $108.00 | $109.10 | $108.64 | 2,468,030 |
| 2022-04-05 | $112.36 | $112.36 | $112.36 | $112.36 | $111.89 | 0 |
| 2022-04-04 | $112.36 | $112.36 | $112.36 | $112.36 | $111.89 | 0 |
| 2022-04-01 | $108.58 | $114.00 | $106.00 | $112.36 | $111.89 | 2,678,360 |
| 2022-03-31 | $112.85 | $114.34 | $109.55 | $110.30 | $109.84 | 2,146,520 |
| 2022-03-30 | $107.15 | $113.55 | $106.92 | $113.25 | $112.77 | 2,573,890 |
| 2022-03-29 | $109.54 | $111.68 | $105.71 | $106.59 | $106.14 | 1,932,190 |
| 2022-03-28 | $110.10 | $110.48 | $107.00 | $108.34 | $107.89 | 1,630,960 |
| 2022-03-25 | $110.88 | $113.47 | $109.00 | $110.00 | $109.54 | 1,506,770 |
| 2022-03-24 | $113.50 | $113.90 | $108.56 | $111.89 | $111.42 | 2,177,880 |
| 2022-03-23 | $115.80 | $115.93 | $113.00 | $114.11 | $113.63 | 1,374,580 |
| 2022-03-22 | $116.08 | $117.10 | $113.13 | $113.70 | $113.22 | 2,008,310 |
| 2022-03-21 | $112.71 | $118.00 | $112.71 | $117.26 | $116.77 | 2,742,150 |
| 2022-03-18 | $112.50 | $113.88 | $111.19 | $112.37 | $111.90 | 1,443,650 |
| 2022-03-17 | $108.56 | $116.27 | $107.51 | $113.50 | $113.02 | 3,431,690 |
| 2022-03-16 | $107.00 | $108.50 | $102.27 | $107.27 | $106.82 | 2,892,870 |
| 2022-03-15 | $110.86 | $110.86 | $104.63 | $104.99 | $104.55 | 2,698,180 |
| 2022-03-14 | $117.00 | $117.50 | $111.50 | $111.75 | $111.28 | 2,546,770 |
| 2022-03-11 | $111.00 | $115.28 | $109.67 | $114.85 | $114.37 | 2,170,830 |
| 2022-03-10 | $113.66 | $115.89 | $112.80 | $113.05 | $112.58 | 2,345,550 |
| 2022-03-09 | $111.80 | $114.93 | $106.96 | $110.74 | $110.28 | 3,280,690 |
| 2022-03-08 | $113.02 | $117.30 | $109.34 | $110.30 | $109.84 | 3,871,250 |
| 2022-03-07 | $116.36 | $116.50 | $112.30 | $113.70 | $113.22 | 2,683,410 |
| 2022-03-04 | $117.89 | $119.29 | $115.80 | $116.22 | $115.73 | 2,573,610 |
| 2022-03-03 | $123.00 | $123.40 | $118.00 | $118.43 | $117.93 | 2,334,970 |
| 2022-03-02 | $123.20 | $123.99 | $122.00 | $122.42 | $121.91 | 1,366,280 |
| 2022-03-01 | $123.60 | $126.85 | $123.11 | $124.46 | $123.94 | 2,383,750 |
| 2022-02-28 | $125.10 | $125.84 | $122.80 | $123.46 | $122.94 | 2,376,490 |
| 2022-02-25 | $126.40 | $127.76 | $125.10 | $126.11 | $125.58 | 1,771,960 |
| 2022-02-24 | $131.39 | $131.49 | $125.00 | $126.11 | $125.58 | 2,325,440 |
| 2022-02-23 | $127.22 | $133.00 | $126.38 | $132.25 | $131.69 | 3,576,020 |
| 2022-02-22 | $131.30 | $131.30 | $124.20 | $126.52 | $125.99 | 3,824,950 |
| 2022-02-21 | $129.54 | $135.25 | $129.01 | $131.52 | $130.97 | 3,783,570 |
| 2022-02-18 | $135.00 | $135.00 | $129.00 | $129.54 | $129.00 | 3,788,670 |
| 2022-02-17 | $138.21 | $138.45 | $134.00 | $135.58 | $135.01 | 3,883,710 |
| 2022-02-16 | $137.51 | $141.62 | $135.70 | $138.20 | $137.62 | 2,550,240 |
| 2022-02-15 | $135.18 | $137.60 | $135.01 | $136.96 | $136.38 | 1,231,950 |
| 2022-02-14 | $135.01 | $136.60 | $134.03 | $135.86 | $135.29 | 1,412,940 |
| 2022-02-11 | $137.07 | $140.00 | $135.30 | $136.08 | $135.51 | 1,632,540 |
| 2022-02-10 | $136.30 | $139.83 | $135.41 | $138.03 | $137.45 | 1,176,040 |
| 2022-02-09 | $137.68 | $138.00 | $135.01 | $137.23 | $136.65 | 1,245,520 |
| 2022-02-08 | $133.40 | $138.17 | $128.70 | $137.39 | $136.81 | 2,505,940 |
| 2022-02-07 | $135.50 | $139.40 | $133.13 | $134.00 | $133.44 | 2,067,350 |
| 2022-02-04 | $133.58 | $133.58 | $133.58 | $133.58 | $133.02 | 0 |
| 2022-02-03 | $133.58 | $133.58 | $133.58 | $133.58 | $133.02 | 0 |
| 2022-02-02 | $133.58 | $133.58 | $133.58 | $133.58 | $133.02 | 0 |
| 2022-02-01 | $133.58 | $133.58 | $133.58 | $133.58 | $133.02 | 0 |
| 2022-01-28 | $138.00 | $139.50 | $132.70 | $133.58 | $133.02 | 1,616,740 |
| 2022-01-27 | $141.54 | $143.22 | $136.04 | $136.49 | $135.92 | 1,633,000 |
| 2022-01-26 | $142.05 | $143.03 | $137.80 | $141.03 | $140.44 | 2,454,700 |
| 2022-01-25 | $146.45 | $148.08 | $141.55 | $142.02 | $141.42 | 1,339,620 |
| 2022-01-24 | $143.99 | $148.30 | $142.21 | $147.41 | $146.79 | 2,130,780 |
| 2022-01-21 | $140.94 | $145.31 | $138.51 | $144.77 | $144.16 | 2,564,120 |
| 2022-01-20 | $145.80 | $146.99 | $141.30 | $141.31 | $140.72 | 1,824,120 |
| 2022-01-19 | $142.01 | $148.02 | $142.01 | $146.03 | $145.42 | 2,483,020 |
| 2022-01-18 | $151.38 | $151.38 | $142.92 | $144.37 | $143.76 | 3,964,940 |
| 2022-01-17 | $148.00 | $152.48 | $140.75 | $151.38 | $150.74 | 3,155,890 |
| 2022-01-14 | $158.92 | $159.72 | $147.00 | $149.00 | $148.37 | 4,080,250 |
| 2022-01-13 | $154.91 | $163.93 | $154.55 | $159.30 | $158.63 | 4,002,550 |
| 2022-01-12 | $149.55 | $155.37 | $146.50 | $154.40 | $153.75 | 3,103,170 |
| 2022-01-11 | $153.98 | $153.98 | $147.60 | $149.99 | $149.36 | 2,798,980 |
| 2022-01-10 | $160.02 | $160.02 | $153.78 | $154.00 | $153.35 | 2,005,700 |
| 2022-01-07 | $160.07 | $161.79 | $157.30 | $159.10 | $158.43 | 2,069,930 |
| 2022-01-06 | $156.40 | $161.00 | $154.80 | $160.08 | $159.41 | 2,518,510 |
| 2022-01-05 | $162.98 | $162.98 | $156.37 | $158.93 | $158.26 | 3,014,350 |
| 2022-01-04 | $170.80 | $172.10 | $160.44 | $163.31 | $162.62 | 3,779,740 |
| 2022-01-03 | $170.78 | $170.78 | $170.78 | $170.78 | $170.06 | 0 |
| 2021-12-31 | $171.10 | $172.33 | $166.33 | $170.78 | $170.06 | 1,995,030 |
| 2021-12-30 | $175.55 | $175.56 | $170.00 | $171.17 | $170.45 | 2,251,380 |
| 2021-12-29 | $182.24 | $185.50 | $173.85 | $175.39 | $174.65 | 2,428,720 |
| 2021-12-28 | $185.12 | $185.12 | $181.30 | $182.28 | $181.51 | 897,490 |
| 2021-12-27 | $186.02 | $189.00 | $175.00 | $185.12 | $184.34 | 1,988,520 |
| 2021-12-24 | $178.00 | $186.01 | $177.02 | $186.01 | $185.23 | 1,580,720 |
| 2021-12-23 | $176.00 | $178.50 | $174.80 | $178.20 | $177.45 | 1,475,300 |
| 2021-12-22 | $177.45 | $178.50 | $174.60 | $176.82 | $176.08 | 1,387,700 |
| 2021-12-21 | $181.50 | $181.50 | $175.00 | $177.22 | $176.48 | 1,699,460 |
| 2021-12-20 | $187.18 | $188.98 | $178.60 | $179.82 | $179.07 | 1,696,660 |
| 2021-12-17 | $193.40 | $193.40 | $186.88 | $187.18 | $186.39 | 659,670 |
| 2021-12-16 | $191.76 | $192.66 | $187.50 | $191.55 | $190.75 | 1,094,810 |
| 2021-12-15 | $197.82 | $197.82 | $189.05 | $192.45 | $191.64 | 1,740,540 |
| 2021-12-14 | $198.00 | $201.48 | $193.71 | $197.02 | $196.19 | 1,409,700 |
| 2021-12-13 | $192.53 | $201.00 | $192.53 | $198.70 | $197.87 | 2,350,120 |
| 2021-12-07 | $178.35 | $188.86 | $176.02 | $188.70 | $187.91 | 2,607,270 |
| 2021-12-06 | $174.50 | $179.62 | $173.01 | $177.04 | $176.30 | 1,596,450 |
| 2021-12-03 | $175.62 | $175.62 | $175.62 | $175.62 | $174.88 | 1,736,220 |
| 2021-12-02 | $173.15 | $173.15 | $173.15 | $173.15 | $172.42 | 1,018,460 |
| 2021-12-01 | $173.63 | $175.00 | $170.55 | $171.01 | $170.29 | 1,269,430 |
| 2021-11-30 | $177.02 | $177.87 | $173.00 | $173.70 | $172.97 | 1,409,700 |
| 2021-11-29 | $178.08 | $181.47 | $176.00 | $177.00 | $176.26 | 1,599,230 |
| 2021-11-26 | $184.25 | $184.40 | $178.22 | $181.15 | $180.39 | 1,121,390 |
| 2021-11-25 | $187.82 | $190.96 | $181.58 | $182.54 | $181.77 | 1,629,520 |
| 2021-11-24 | $184.50 | $189.75 | $180.22 | $187.99 | $187.20 | 1,920,560 |
| 2021-11-23 | $184.00 | $185.84 | $177.06 | $181.38 | $180.62 | 1,445,570 |
| 2021-11-22 | $175.25 | $188.00 | $175.11 | $183.00 | $182.23 | 2,215,960 |
| 2021-11-19 | $180.99 | $182.06 | $175.33 | $178.26 | $177.51 | 1,377,180 |
| 2021-11-18 | $178.55 | $183.30 | $176.18 | $180.99 | $180.23 | 1,257,050 |
| 2021-11-17 | $183.00 | $183.60 | $176.50 | $179.01 | $178.26 | 1,163,930 |
| 2021-11-16 | $177.50 | $185.00 | $177.40 | $181.78 | $181.02 | 2,377,440 |
| 2021-11-15 | $176.00 | $179.90 | $174.00 | $177.36 | $176.62 | 2,067,250 |
| 2021-11-12 | $183.00 | $184.80 | $171.02 | $175.00 | $174.27 | 2,327,950 |
| 2021-11-11 | $182.63 | $183.08 | $176.77 | $181.66 | $180.90 | 1,482,610 |
| 2021-11-10 | $189.16 | $190.48 | $182.80 | $183.45 | $182.68 | 1,213,040 |
| 2021-11-09 | $188.91 | $192.00 | $186.00 | $189.61 | $188.81 | 1,124,070 |
| 2021-11-08 | $194.00 | $197.90 | $187.00 | $188.70 | $187.91 | 1,736,600 |
| 2021-11-05 | $198.62 | $198.62 | $198.62 | $198.62 | $197.79 | 2,045,280 |
| 2021-11-04 | $189.00 | $206.89 | $189.00 | $198.62 | $197.79 | 3,801,490 |
| 2021-11-03 | $197.20 | $199.88 | $180.81 | $189.30 | $188.51 | 2,735,470 |
| 2021-11-02 | $190.00 | $199.10 | $185.06 | $197.20 | $196.37 | 4,959,970 |
| 2021-11-01 | $193.40 | $195.00 | $182.38 | $182.38 | $181.61 | 2,364,380 |
| 2021-10-29 | $191.83 | $206.68 | $190.44 | $202.64 | $201.79 | 2,740,660 |
| 2021-10-28 | $186.88 | $194.35 | $183.01 | $192.00 | $191.19 | 2,467,500 |
| 2021-10-27 | $191.97 | $191.97 | $179.15 | $186.37 | $185.59 | 3,094,830 |
| 2021-10-26 | $188.54 | $195.49 | $186.14 | $189.30 | $188.51 | 3,888,790 |
| 2021-10-25 | $178.00 | $185.50 | $178.00 | $184.75 | $183.97 | 1,933,290 |
| 2021-10-22 | $172.00 | $182.25 | $168.56 | $176.97 | $176.23 | 1,530,280 |
| 2021-10-21 | $171.37 | $172.99 | $168.01 | $171.75 | $171.03 | 948,560 |
| 2021-10-20 | $169.00 | $173.00 | $165.85 | $170.34 | $169.62 | 1,696,770 |
| 2021-10-19 | $166.33 | $166.80 | $162.01 | $166.00 | $165.30 | 920,980 |
| 2021-10-18 | $166.67 | $166.67 | $159.22 | $165.40 | $164.71 | 1,629,790 |
| 2021-10-15 | $169.98 | $172.26 | $165.21 | $167.08 | $166.38 | 1,244,080 |
| 2021-10-14 | $169.74 | $172.72 | $167.05 | $170.33 | $169.61 | 880,640 |
| 2021-10-13 | $163.00 | $172.90 | $162.02 | $169.83 | $169.12 | 1,768,710 |
| 2021-10-12 | $169.50 | $169.50 | $157.00 | $166.65 | $165.95 | 5,281,630 |
| 2021-10-11 | $190.00 | $190.00 | $173.18 | $173.18 | $172.45 | 3,899,600 |
| 2021-10-08 | $191.27 | $192.62 | $183.56 | $192.42 | $191.61 | 2,377,960 |
| 2021-10-07 | $191.99 | $191.99 | $191.99 | $191.99 | $191.18 | 0 |
| 2021-10-06 | $191.99 | $191.99 | $191.99 | $191.99 | $191.18 | 0 |
| 2021-09-30 | $188.15 | $199.94 | $188.15 | $191.99 | $191.18 | 1,817,980 |
| 2021-09-29 | $184.77 | $190.00 | $179.00 | $187.53 | $186.74 | 1,163,030 |
| 2021-09-28 | $186.00 | $191.50 | $183.48 | $185.18 | $184.40 | 1,401,360 |
| 2021-09-27 | $186.00 | $194.94 | $181.13 | $186.48 | $185.70 | 2,801,610 |
| 2021-09-24 | $170.03 | $186.00 | $168.01 | $185.70 | $184.92 | 2,310,080 |
| 2021-09-23 | $170.54 | $172.54 | $167.01 | $170.56 | $169.84 | 758,850 |
| 2021-09-22 | $176.00 | $177.80 | $169.00 | $170.54 | $169.82 | 995,620 |
| 2021-09-21 | $179.30 | $179.30 | $179.30 | $179.30 | $178.55 | 0 |
| 2021-09-20 | $179.30 | $179.30 | $179.30 | $179.30 | $178.55 | 0 |
| 2021-09-17 | $172.00 | $180.50 | $167.18 | $179.30 | $178.55 | 1,705,280 |
| 2021-09-16 | $176.13 | $176.88 | $168.01 | $173.06 | $172.33 | 1,627,410 |
| 2021-09-15 | $170.37 | $178.77 | $166.06 | $176.51 | $175.77 | 1,885,080 |
| 2021-09-14 | $166.48 | $175.40 | $165.01 | $169.55 | $168.84 | 1,565,510 |
| 2021-09-13 | $165.38 | $170.98 | $164.58 | $165.66 | $164.96 | 848,080 |
| 2021-09-10 | $170.18 | $171.33 | $164.88 | $166.40 | $165.70 | 1,414,040 |
| 2021-09-09 | $175.31 | $176.80 | $169.69 | $171.70 | $170.98 | 1,103,350 |
| 2021-09-08 | $177.00 | $181.45 | $171.25 | $176.87 | $176.13 | 1,722,530 |
| 2021-09-07 | $164.28 | $179.30 | $162.81 | $177.45 | $176.71 | 2,406,770 |
| 2021-09-06 | $156.21 | $165.00 | $156.00 | $164.28 | $163.59 | 1,907,900 |
| 2021-09-03 | $155.30 | $160.25 | $152.01 | $158.72 | $158.05 | 1,352,070 |
| 2021-09-02 | $156.40 | $161.74 | $155.02 | $155.64 | $154.99 | 1,305,500 |
| 2021-09-01 | $155.07 | $163.73 | $152.30 | $156.99 | $156.33 | 1,896,670 |
| 2021-08-31 | $154.00 | $157.18 | $151.50 | $156.25 | $155.59 | 1,698,520 |
| 2021-08-30 | $155.16 | $156.29 | $147.36 | $154.99 | $154.34 | 3,356,180 |
| 2021-08-27 | $156.50 | $157.88 | $149.00 | $155.16 | $154.51 | 2,788,370 |
| 2021-08-26 | $164.00 | $164.66 | $153.86 | $156.61 | $155.95 | 2,827,910 |
| 2021-08-25 | $162.83 | $166.50 | $161.12 | $165.80 | $165.10 | 1,965,780 |
| 2021-08-24 | $167.81 | $169.89 | $162.39 | $162.83 | $162.15 | 1,680,620 |
| 2021-08-23 | $162.00 | $168.51 | $158.11 | $165.99 | $165.29 | 1,797,240 |
| 2021-08-20 | $165.00 | $166.89 | $157.80 | $163.16 | $162.47 | 2,272,510 |
| 2021-08-19 | $168.95 | $170.99 | $162.94 | $169.99 | $169.28 | 2,397,290 |
| 2021-08-18 | $173.52 | $177.34 | $166.50 | $168.01 | $167.30 | 1,923,050 |
| 2021-08-17 | $183.00 | $183.50 | $174.00 | $175.36 | $174.62 | 1,535,900 |
| 2021-08-16 | $175.32 | $188.30 | $174.00 | $183.50 | $182.73 | 1,813,920 |
| 2021-08-13 | $175.03 | $180.62 | $171.80 | $177.61 | $176.86 | 1,352,250 |
| 2021-08-12 | $181.32 | $183.30 | $173.00 | $176.30 | $175.56 | 1,526,530 |
| 2021-08-11 | $191.00 | $193.50 | $180.62 | $181.35 | $180.59 | 2,683,240 |
| 2021-08-10 | $182.90 | $193.03 | $177.58 | $190.96 | $190.16 | 3,594,490 |
| 2021-08-09 | $166.90 | $182.05 | $166.90 | $182.05 | $181.29 | 2,799,140 |
| 2021-08-06 | $173.00 | $173.00 | $162.87 | $165.50 | $164.81 | 4,684,860 |
| 2021-08-05 | $181.50 | $188.00 | $174.84 | $180.97 | $180.21 | 2,119,800 |
| 2021-08-04 | $177.00 | $180.88 | $174.19 | $176.22 | $175.48 | 2,138,930 |
| 2021-08-03 | $172.45 | $179.69 | $167.70 | $178.90 | $178.15 | 2,814,760 |
| 2021-08-02 | $161.00 | $176.18 | $158.01 | $174.00 | $173.27 | 2,988,520 |
| 2021-07-30 | $166.00 | $166.50 | $157.70 | $161.65 | $160.97 | 2,675,240 |
| 2021-07-29 | $167.50 | $169.80 | $162.50 | $168.03 | $167.32 | 2,446,770 |
| 2021-07-28 | $159.44 | $167.66 | $157.46 | $162.66 | $161.98 | 2,687,870 |
| 2021-07-27 | $169.56 | $170.00 | $162.80 | $162.87 | $162.19 | 2,520,060 |
| 2021-07-26 | $174.97 | $175.00 | $164.22 | $169.66 | $168.95 | 2,262,090 |
| 2021-07-23 | $180.95 | $181.00 | $170.00 | $172.01 | $171.29 | 2,471,560 |
| 2021-07-22 | $187.78 | $188.00 | $177.51 | $179.00 | $178.25 | 2,855,920 |
| 2021-07-21 | $189.00 | $192.46 | $183.90 | $187.08 | $186.29 | 2,289,010 |
| 2021-07-20 | $185.17 | $188.15 | $180.50 | $186.87 | $186.09 | 2,092,740 |
| 2021-07-19 | $188.00 | $194.00 | $182.75 | $186.20 | $185.42 | 2,780,880 |
| 2021-07-16 | $200.00 | $203.60 | $188.26 | $190.72 | $189.92 | 3,584,920 |
| 2021-07-15 | $204.30 | $208.00 | $197.00 | $200.00 | $199.16 | 3,257,190 |
| 2021-07-14 | $207.49 | $211.10 | $202.88 | $206.46 | $205.59 | 1,809,270 |
| 2021-07-13 | $196.80 | $209.87 | $193.00 | $207.99 | $207.12 | 2,710,910 |
| 2021-07-12 | $196.00 | $199.50 | $185.00 | $198.00 | $197.17 | 4,006,740 |
| 2021-07-09 | $192.64 | $200.40 | $182.01 | $198.00 | $197.17 | 3,296,900 |
| 2021-07-08 | $209.55 | $211.39 | $191.01 | $194.00 | $193.19 | 3,427,440 |
| 2021-07-07 | $199.00 | $209.58 | $195.26 | $209.58 | $208.70 | 2,889,870 |
| 2021-07-06 | $211.00 | $211.00 | $193.01 | $201.60 | $200.75 | 6,763,250 |
| 2021-07-05 | $237.38 | $237.50 | $213.92 | $213.92 | $213.02 | 3,595,100 |
| 2021-07-02 | $245.28 | $245.80 | $234.50 | $237.69 | $236.69 | 1,454,060 |
| 2021-07-01 | $254.04 | $254.34 | $244.66 | $246.08 | $244.31 | 976,260 |
| 2021-06-30 | $245.80 | $255.50 | $243.61 | $254.02 | $252.19 | 1,439,230 |
| 2021-06-29 | $246.19 | $248.68 | $242.00 | $246.16 | $244.39 | 1,682,470 |
| 2021-06-28 | $248.00 | $248.50 | $237.02 | $243.45 | $241.70 | 2,319,400 |
| 2021-06-25 | $242.88 | $254.48 | $239.50 | $249.82 | $248.02 | 1,673,940 |
| 2021-06-24 | $240.00 | $244.84 | $233.51 | $244.00 | $242.24 | 1,285,220 |
| 2021-06-23 | $246.82 | $247.00 | $236.11 | $239.01 | $237.29 | 1,032,180 |
| 2021-06-22 | $238.80 | $245.68 | $237.10 | $243.87 | $242.11 | 1,439,800 |
| 2021-06-21 | $237.95 | $244.43 | $236.67 | $241.52 | $239.78 | 1,481,850 |
| 2021-06-18 | $237.45 | $238.00 | $230.33 | $232.62 | $230.94 | 1,181,440 |
| 2021-06-17 | $226.41 | $237.85 | $226.20 | $235.10 | $233.41 | 1,556,550 |
| 2021-06-16 | $239.06 | $241.00 | $224.50 | $226.95 | $225.31 | 2,514,940 |
| 2021-06-15 | $231.65 | $241.60 | $230.62 | $238.20 | $236.48 | 3,431,980 |
| 2021-06-14 | $230.62 | $230.62 | $230.62 | $230.62 | $228.96 | 0 |
| 2021-06-11 | $225.27 | $233.00 | $220.00 | $230.62 | $228.96 | 2,524,370 |
| 2021-06-10 | $228.98 | $230.79 | $222.10 | $225.00 | $223.38 | 2,387,090 |
| 2021-06-09 | $238.97 | $238.97 | $226.50 | $227.53 | $225.89 | 1,851,360 |
| 2021-06-08 | $232.18 | $239.26 | $230.66 | $237.19 | $235.48 | 1,735,790 |
| 2021-06-07 | $232.59 | $234.80 | $229.34 | $232.07 | $230.40 | 1,643,040 |
| 2021-06-04 | $237.00 | $240.49 | $230.05 | $232.49 | $230.81 | 2,005,470 |
| 2021-06-03 | $235.00 | $239.51 | $230.60 | $235.50 | $233.80 | 1,915,650 |
| 2021-06-02 | $241.40 | $241.40 | $229.50 | $236.30 | $234.60 | 2,481,830 |
| 2021-06-01 | $248.99 | $249.50 | $241.69 | $242.00 | $240.26 | 1,321,720 |
| 2021-05-31 | $244.50 | $249.80 | $240.44 | $246.50 | $244.72 | 1,200,420 |
| 2021-05-28 | $248.28 | $252.00 | $246.09 | $248.45 | $246.66 | 1,496,160 |
| 2021-05-27 | $248.89 | $250.12 | $242.29 | $250.12 | $248.32 | 1,344,900 |
| 2021-05-26 | $259.10 | $259.10 | $243.13 | $250.04 | $248.24 | 2,046,590 |
| 2021-05-25 | $252.38 | $260.00 | $245.04 | $258.00 | $256.14 | 2,155,930 |
| 2021-05-24 | $254.35 | $256.23 | $246.00 | $247.99 | $246.20 | 1,447,020 |
| 2021-05-21 | $259.28 | $261.98 | $250.00 | $251.88 | $250.07 | 1,242,260 |
| 2021-05-20 | $260.36 | $262.94 | $255.51 | $261.97 | $260.08 | 1,584,090 |
| 2021-05-19 | $246.00 | $261.50 | $243.43 | $259.74 | $257.87 | 2,030,990 |
| 2021-05-18 | $243.60 | $245.00 | $235.50 | $241.30 | $239.56 | 1,257,720 |
| 2021-05-17 | $227.22 | $243.88 | $227.22 | $240.84 | $239.10 | 1,912,350 |
| 2021-05-14 | $229.01 | $233.54 | $222.27 | $230.40 | $228.74 | 1,624,800 |
| 2021-05-13 | $233.33 | $234.24 | $226.50 | $230.06 | $228.40 | 1,463,610 |
| 2021-05-12 | $225.88 | $239.00 | $223.73 | $235.00 | $233.31 | 1,993,760 |
| 2021-05-11 | $215.22 | $223.98 | $215.01 | $221.12 | $219.53 | 1,864,340 |
| 2021-05-10 | $223.22 | $232.00 | $214.51 | $215.48 | $213.93 | 2,322,860 |
| 2021-05-07 | $225.00 | $237.51 | $221.21 | $223.12 | $221.51 | 2,234,580 |
| 2021-05-06 | $245.87 | $246.50 | $226.80 | $226.83 | $225.20 | 3,065,230 |
| 2021-05-05 | $252.00 | $252.00 | $252.00 | $252.00 | $250.18 | 0 |
| 2021-05-04 | $252.00 | $252.00 | $252.00 | $252.00 | $250.18 | 0 |
| 2021-04-30 | $255.53 | $256.32 | $229.00 | $252.00 | $250.18 | 4,970,650 |
| 2021-04-29 | $242.74 | $256.00 | $240.30 | $254.08 | $252.25 | 2,231,190 |
| 2021-04-28 | $240.00 | $248.68 | $236.61 | $246.68 | $244.90 | 1,678,360 |
| 2021-04-27 | $231.02 | $243.19 | $230.50 | $242.35 | $240.60 | 1,328,550 |
| 2021-04-26 | $238.20 | $239.39 | $232.41 | $234.50 | $232.81 | 1,219,730 |
| 2021-04-23 | $237.50 | $240.81 | $233.33 | $240.06 | $238.33 | 1,013,610 |
| 2021-04-22 | $232.22 | $238.92 | $229.01 | $237.13 | $235.42 | 1,162,660 |
| 2021-04-21 | $237.67 | $237.67 | $227.86 | $232.56 | $230.88 | 1,319,920 |
| 2021-04-20 | $231.40 | $236.00 | $228.61 | $234.82 | $233.13 | 1,339,170 |
| 2021-04-19 | $236.36 | $237.94 | $229.19 | $231.40 | $229.73 | 1,280,550 |
| 2021-04-16 | $232.70 | $238.98 | $231.86 | $236.36 | $234.66 | 1,539,100 |
| 2021-04-15 | $234.02 | $235.04 | $226.57 | $231.88 | $230.21 | 1,648,810 |
| 2021-04-14 | $220.34 | $234.48 | $219.06 | $232.09 | $230.42 | 2,828,140 |
| 2021-04-13 | $211.38 | $222.57 | $211.10 | $218.07 | $216.50 | 2,345,140 |
| 2021-04-12 | $217.51 | $223.23 | $204.20 | $209.06 | $207.55 | 2,137,280 |
| 2021-04-09 | $225.00 | $228.00 | $217.31 | $221.86 | $220.26 | 1,428,600 |
| 2021-04-08 | $212.30 | $226.95 | $210.30 | $225.00 | $223.38 | 1,691,130 |
| 2021-04-07 | $214.00 | $214.44 | $208.33 | $212.66 | $211.13 | 1,504,080 |
| 2021-04-06 | $220.98 | $220.98 | $208.00 | $211.82 | $210.29 | 1,370,490 |
| 2021-04-05 | $221.13 | $221.13 | $221.13 | $221.13 | $219.54 | 0 |
| 2021-04-02 | $215.74 | $227.88 | $213.90 | $221.13 | $219.54 | 1,274,910 |
| 2021-04-01 | $207.67 | $216.50 | $207.67 | $213.83 | $212.29 | 865,310 |
| 2021-03-31 | $215.13 | $215.13 | $205.00 | $208.56 | $207.06 | 1,379,090 |
| 2021-03-30 | $207.00 | $217.20 | $204.43 | $212.98 | $211.45 | 1,689,900 |
| 2021-03-29 | $206.88 | $211.02 | $203.00 | $205.86 | $204.38 | 1,749,650 |
| 2021-03-26 | $196.40 | $204.99 | $196.40 | $203.82 | $202.35 | 1,174,400 |
| 2021-03-25 | $193.60 | $198.70 | $190.82 | $198.49 | $197.06 | 898,820 |
| 2021-03-24 | $200.92 | $201.60 | $194.00 | $195.55 | $194.14 | 1,142,410 |
| 2021-03-23 | $195.00 | $199.98 | $194.29 | $197.60 | $196.18 | 1,324,250 |
| 2021-03-22 | $203.61 | $203.61 | $190.50 | $193.74 | $192.34 | 2,469,270 |
| 2021-03-19 | $196.20 | $203.81 | $194.51 | $202.38 | $200.92 | 1,793,210 |
| 2021-03-18 | $197.50 | $201.79 | $196.12 | $201.17 | $199.72 | 1,488,510 |
| 2021-03-17 | $192.54 | $201.37 | $189.02 | $197.68 | $196.26 | 1,222,350 |
| 2021-03-16 | $190.99 | $194.66 | $189.00 | $193.26 | $191.87 | 1,350,860 |
| 2021-03-15 | $194.29 | $196.98 | $188.02 | $190.99 | $189.61 | 2,355,730 |
| 2021-03-12 | $201.00 | $203.53 | $195.00 | $199.75 | $198.31 | 2,173,120 |
| 2021-03-11 | $193.21 | $203.44 | $188.18 | $195.78 | $194.37 | 2,658,760 |
| 2021-03-10 | $191.67 | $202.91 | $187.81 | $191.10 | $189.72 | 2,721,930 |
| 2021-03-09 | $196.94 | $198.00 | $187.13 | $187.36 | $186.01 | 2,399,420 |
| 2021-03-08 | $211.32 | $215.00 | $195.00 | $195.39 | $193.98 | 3,012,050 |
| 2021-03-05 | $206.64 | $208.50 | $200.03 | $206.60 | $205.11 | 2,390,460 |
| 2021-03-04 | $219.00 | $219.00 | $204.36 | $208.42 | $206.92 | 2,851,370 |
| 2021-03-03 | $218.28 | $220.01 | $212.20 | $217.50 | $215.93 | 2,299,710 |
| 2021-03-02 | $225.26 | $228.08 | $215.61 | $218.27 | $216.70 | 2,267,420 |
| 2021-03-01 | $223.56 | $226.49 | $215.24 | $220.01 | $218.42 | 3,100,010 |
| 2021-02-26 | $233.99 | $233.99 | $212.00 | $222.07 | $220.47 | 3,754,200 |
| 2021-02-25 | $245.00 | $246.00 | $232.00 | $234.18 | $232.49 | 2,310,450 |
| 2021-02-24 | $258.60 | $260.00 | $240.04 | $242.84 | $241.09 | 2,953,390 |
| 2021-02-23 | $253.31 | $265.01 | $251.50 | $258.64 | $256.78 | 2,310,850 |
| 2021-02-22 | $259.73 | $265.51 | $252.13 | $253.43 | $251.60 | 2,329,090 |
| 2021-02-19 | $264.95 | $276.00 | $257.99 | $266.00 | $264.08 | 2,745,680 |
| 2021-02-18 | $282.00 | $283.99 | $265.28 | $269.13 | $267.19 | 2,936,470 |
| 2021-02-17 | $277.50 | $277.50 | $277.50 | $277.50 | $275.50 | 0 |
| 2021-02-16 | $277.50 | $277.50 | $277.50 | $277.50 | $275.50 | 0 |
| 2021-02-15 | $277.50 | $277.50 | $277.50 | $277.50 | $275.50 | 0 |
| 2021-02-12 | $277.50 | $277.50 | $277.50 | $277.50 | $275.50 | 0 |
| 2021-02-11 | $277.50 | $277.50 | $277.50 | $277.50 | $275.50 | 0 |
| 2021-02-10 | $280.04 | $282.11 | $271.00 | $277.50 | $275.50 | 1,552,500 |
| 2021-02-09 | $274.28 | $282.59 | $271.10 | $280.80 | $278.78 | 1,501,420 |
| 2021-02-08 | $271.36 | $279.88 | $267.00 | $278.54 | $276.53 | 1,449,320 |
| 2021-02-05 | $271.00 | $277.90 | $262.52 | $274.10 | $272.12 | 1,817,750 |
| 2021-02-04 | $264.64 | $273.13 | $263.10 | $268.96 | $267.02 | 2,195,760 |
| 2021-02-03 | $272.93 | $278.12 | $261.10 | $267.77 | $265.84 | 2,776,420 |
| 2021-02-02 | $251.04 | $275.50 | $250.54 | $272.94 | $270.97 | 3,129,540 |
| 2021-02-01 | $240.03 | $257.64 | $240.03 | $253.66 | $251.83 | 2,948,510 |
| 2021-01-29 | $245.44 | $250.01 | $241.94 | $246.80 | $245.02 | 2,713,650 |
| 2021-01-28 | $240.17 | $252.00 | $238.72 | $241.54 | $239.80 | 3,738,370 |
| 2021-01-27 | $245.38 | $249.53 | $233.01 | $239.50 | $237.77 | 5,284,340 |
| 2021-01-26 | $239.00 | $240.57 | $237.70 | $240.57 | $238.84 | 1,725,520 |
| 2021-01-25 | $212.50 | $220.37 | $210.01 | $218.70 | $217.12 | 2,487,810 |
| 2021-01-22 | $204.35 | $216.08 | $202.00 | $216.08 | $214.52 | 3,389,910 |
| 2021-01-21 | $185.00 | $203.42 | $183.61 | $203.42 | $201.95 | 4,781,700 |
| 2021-01-20 | $183.35 | $185.31 | $180.81 | $184.93 | $183.60 | 1,615,710 |
| 2021-01-19 | $184.83 | $187.98 | $182.58 | $184.35 | $183.02 | 1,999,930 |
| 2021-01-18 | $184.66 | $186.70 | $181.02 | $184.41 | $183.08 | 1,998,690 |
| 2021-01-15 | $183.84 | $187.47 | $180.60 | $186.98 | $185.63 | 2,460,630 |
| 2021-01-14 | $182.02 | $187.97 | $180.00 | $184.99 | $183.66 | 1,858,690 |
| 2021-01-13 | $188.40 | $188.40 | $180.30 | $184.57 | $183.24 | 2,317,540 |
| 2021-01-12 | $183.02 | $186.00 | $179.62 | $185.90 | $184.56 | 2,247,170 |
| 2021-01-11 | $187.50 | $187.50 | $181.08 | $185.32 | $183.98 | 2,672,050 |
| 2021-01-08 | $188.28 | $193.87 | $186.35 | $187.48 | $186.13 | 2,816,240 |
| 2021-01-07 | $195.00 | $195.00 | $185.50 | $188.00 | $186.65 | 3,055,220 |
| 2021-01-06 | $198.04 | $204.85 | $194.60 | $197.20 | $195.78 | 1,881,630 |
| 2021-01-05 | $195.00 | $200.89 | $191.98 | $196.81 | $195.39 | 2,544,050 |
| 2021-01-04 | $192.87 | $197.18 | $189.00 | $193.58 | $192.19 | 2,410,260 |
| 2021-01-01 | $192.87 | $192.87 | $192.87 | $192.87 | $191.48 | 0 |
| 2020-12-31 | $188.83 | $193.63 | $186.03 | $192.87 | $191.48 | 1,438,000 |
| 2020-12-30 | $187.95 | $191.30 | $187.00 | $188.83 | $187.47 | 1,789,340 |
| 2020-12-29 | $187.25 | $193.00 | $185.55 | $189.35 | $187.99 | 1,515,530 |
| 2020-12-28 | $188.37 | $191.39 | $186.03 | $188.15 | $186.79 | 1,865,250 |
| 2020-12-25 | $182.37 | $191.42 | $181.50 | $187.25 | $185.90 | 1,553,900 |
| 2020-12-24 | $182.85 | $187.50 | $180.70 | $181.00 | $179.70 | 1,414,340 |
| 2020-12-23 | $186.50 | $187.50 | $180.50 | $181.66 | $180.35 | 2,484,800 |
| 2020-12-22 | $189.98 | $192.24 | $185.84 | $186.50 | $185.16 | 1,655,170 |
| 2020-12-21 | $192.32 | $193.00 | $186.22 | $191.46 | $190.08 | 1,198,870 |
| 2020-12-18 | $193.20 | $193.62 | $185.42 | $188.56 | $187.20 | 1,744,260 |
| 2020-12-17 | $196.27 | $198.80 | $191.28 | $193.96 | $192.56 | 1,222,470 |
| 2020-12-16 | $191.84 | $197.50 | $191.84 | $195.00 | $193.59 | 1,095,020 |
| 2020-12-15 | $194.71 | $197.69 | $191.70 | $193.55 | $192.16 | 1,094,510 |
| 2020-12-14 | $190.83 | $197.40 | $187.51 | $194.00 | $192.60 | 2,137,430 |
| 2020-12-11 | $188.01 | $194.83 | $186.05 | $186.39 | $185.05 | 2,307,600 |
| 2020-12-10 | $182.98 | $187.81 | $180.89 | $187.07 | $185.72 | 1,983,910 |
| 2020-12-09 | $180.81 | $186.18 | $178.31 | $184.99 | $183.66 | 2,040,620 |
| 2020-12-08 | $180.72 | $180.90 | $177.50 | $178.99 | $177.70 | 1,161,580 |
| 2020-12-07 | $173.53 | $181.60 | $173.50 | $181.02 | $179.72 | 2,183,610 |
| 2020-12-04 | $169.00 | $172.95 | $167.22 | $172.40 | $171.16 | 1,517,390 |
| 2020-12-03 | $167.00 | $170.15 | $166.13 | $167.43 | $166.22 | 916,010 |
| 2020-12-02 | $164.61 | $168.88 | $163.00 | $168.08 | $166.87 | 1,750,480 |
| 2020-12-01 | $161.83 | $165.86 | $160.53 | $165.21 | $164.02 | 1,816,780 |
| 2020-11-30 | $164.55 | $164.55 | $160.17 | $163.68 | $162.50 | 2,422,640 |
| 2020-11-27 | $166.30 | $166.38 | $161.70 | $165.15 | $163.96 | 1,097,130 |
| 2020-11-26 | $164.36 | $167.76 | $162.38 | $165.30 | $164.11 | 1,129,200 |
| 2020-11-25 | $173.90 | $173.90 | $162.30 | $165.20 | $164.01 | 2,662,150 |
| 2020-11-24 | $173.00 | $174.23 | $168.30 | $173.00 | $171.75 | 1,638,460 |
| 2020-11-23 | $180.00 | $180.78 | $170.41 | $171.70 | $170.46 | 1,305,330 |
| 2020-11-20 | $173.99 | $180.00 | $172.00 | $177.30 | $176.02 | 1,300,330 |
| 2020-11-19 | $170.71 | $173.35 | $165.01 | $172.50 | $171.26 | 1,506,560 |
| 2020-11-18 | $175.00 | $176.80 | $168.00 | $168.95 | $167.73 | 1,278,450 |
| 2020-11-17 | $175.99 | $175.99 | $170.06 | $175.99 | $174.72 | 1,607,480 |
| 2020-11-16 | $172.00 | $176.49 | $166.00 | $176.00 | $174.73 | 1,450,300 |
| 2020-11-13 | $172.34 | $176.93 | $170.03 | $172.17 | $170.93 | 1,153,850 |
| 2020-11-12 | $169.10 | $173.25 | $167.71 | $172.40 | $171.16 | 752,390 |
| 2020-11-11 | $172.04 | $177.00 | $169.01 | $170.50 | $169.27 | 1,392,460 |
| 2020-11-10 | $165.75 | $174.00 | $162.60 | $171.00 | $169.77 | 2,045,610 |
| 2020-11-09 | $165.39 | $169.46 | $158.00 | $167.03 | $165.83 | 3,343,560 |
| 2020-11-06 | $175.00 | $175.99 | $160.00 | $166.37 | $165.17 | 3,408,820 |
| 2020-11-05 | $180.08 | $181.24 | $174.14 | $177.00 | $175.72 | 1,652,970 |
| 2020-11-04 | $179.56 | $180.56 | $177.19 | $179.50 | $178.21 | 666,860 |
| 2020-11-03 | $177.22 | $180.00 | $173.44 | $178.93 | $177.64 | 1,053,200 |
| 2020-11-02 | $177.00 | $178.90 | $174.56 | $176.53 | $175.26 | 1,401,130 |
| 2020-10-30 | $179.09 | $180.11 | $175.01 | $176.14 | $174.87 | 1,037,890 |
| 2020-10-29 | $173.72 | $180.03 | $172.00 | $178.40 | $177.11 | 1,737,560 |
| 2020-10-28 | $175.50 | $176.46 | $171.00 | $174.50 | $173.24 | 1,511,620 |
| 2020-10-27 | $167.86 | $180.50 | $167.86 | $172.00 | $170.76 | 3,511,290 |
| 2020-10-26 | $165.08 | $167.98 | $158.58 | $165.00 | $163.81 | 2,112,620 |
| 2020-10-23 | $178.53 | $178.83 | $166.52 | $168.73 | $167.51 | 1,471,360 |
| 2020-10-22 | $181.50 | $181.50 | $172.88 | $177.61 | $176.33 | 955,370 |
| 2020-10-21 | $180.80 | $182.48 | $179.00 | $180.50 | $179.20 | 800,020 |
| 2020-10-20 | $178.01 | $181.00 | $177.01 | $180.68 | $179.38 | 750,930 |
| 2020-10-19 | $184.92 | $184.92 | $178.00 | $180.50 | $179.20 | 1,376,820 |
| 2020-10-16 | $179.12 | $187.13 | $177.03 | $184.00 | $182.67 | 1,912,560 |
| 2020-10-15 | $180.00 | $183.50 | $176.40 | $178.50 | $177.21 | 1,410,660 |
| 2020-10-14 | $179.00 | $180.36 | $176.21 | $178.00 | $176.72 | 1,169,820 |
| 2020-10-13 | $176.05 | $184.74 | $174.40 | $178.58 | $177.29 | 2,159,580 |
| 2020-10-12 | $174.60 | $175.98 | $169.11 | $175.05 | $173.79 | 2,345,370 |
| 2020-10-09 | $175.00 | $175.50 | $168.68 | $174.60 | $173.34 | 982,590 |
| 2020-10-08 | $172.17 | $172.17 | $172.17 | $172.17 | $170.93 | 0 |
| 2020-10-07 | $172.17 | $172.17 | $172.17 | $172.17 | $170.93 | 0 |
| 2020-10-06 | $172.17 | $172.17 | $172.17 | $172.17 | $170.93 | 0 |
| 2020-10-05 | $172.17 | $172.17 | $172.17 | $172.17 | $170.93 | 0 |
| 2020-10-02 | $172.17 | $172.17 | $172.17 | $172.17 | $170.93 | 0 |
| 2020-10-01 | $172.17 | $172.17 | $172.17 | $172.17 | $170.93 | 0 |
| 2020-09-30 | $176.53 | $179.30 | $171.54 | $172.17 | $170.93 | 1,352,920 |
| 2020-09-29 | $172.40 | $178.50 | $172.00 | $176.68 | $175.41 | 733,050 |
| 2020-09-28 | $173.48 | $175.54 | $170.17 | $171.90 | $170.66 | 831,570 |
| 2020-09-25 | $175.00 | $175.40 | $170.00 | $172.48 | $171.24 | 1,064,330 |
| 2020-09-24 | $178.00 | $181.01 | $172.10 | $174.00 | $172.75 | 1,632,680 |
| 2020-09-23 | $176.42 | $184.47 | $173.05 | $182.78 | $181.46 | 1,618,730 |
| 2020-09-22 | $168.80 | $179.09 | $165.05 | $174.60 | $173.34 | 1,458,070 |
| 2020-09-21 | $170.01 | $172.59 | $166.90 | $168.80 | $167.58 | 1,283,180 |
| 2020-09-18 | $169.51 | $174.80 | $169.10 | $172.53 | $171.29 | 920,460 |
| 2020-09-17 | $169.37 | $173.88 | $167.31 | $172.02 | $170.78 | 1,152,990 |
| 2020-09-16 | $169.61 | $174.68 | $168.11 | $171.08 | $169.85 | 1,311,440 |
| 2020-09-15 | $164.00 | $172.87 | $163.55 | $171.60 | $170.36 | 1,755,900 |
| 2020-09-14 | $173.00 | $173.00 | $160.50 | $163.52 | $162.34 | 2,005,590 |
| 2020-09-11 | $167.49 | $171.56 | $165.81 | $169.98 | $168.76 | 1,154,570 |
| 2020-09-10 | $168.77 | $173.50 | $166.50 | $168.84 | $167.62 | 1,603,490 |
| 2020-09-09 | $174.01 | $174.98 | $161.00 | $165.30 | $164.11 | 2,070,290 |
| 2020-09-08 | $178.49 | $179.98 | $170.99 | $177.12 | $175.84 | 1,817,920 |
| 2020-09-07 | $187.86 | $187.90 | $175.58 | $175.80 | $174.53 | 1,924,760 |
| 2020-09-04 | $183.21 | $188.06 | $180.07 | $185.20 | $183.87 | 2,221,870 |
| 2020-09-03 | $195.00 | $200.03 | $187.61 | $191.90 | $190.52 | 2,248,800 |
| 2020-09-02 | $185.00 | $199.64 | $183.21 | $196.56 | $195.14 | 1,954,280 |
| 2020-09-01 | $173.00 | $186.79 | $173.00 | $185.22 | $183.89 | 2,422,020 |
| 2020-08-31 | $171.47 | $178.50 | $170.00 | $176.58 | $175.31 | 1,884,850 |
| 2020-08-28 | $171.60 | $174.60 | $169.86 | $171.46 | $170.22 | 1,292,810 |
| 2020-08-27 | $166.00 | $172.00 | $163.00 | $171.63 | $170.39 | 1,549,700 |
| 2020-08-26 | $173.00 | $174.50 | $164.80 | $165.00 | $163.81 | 1,689,790 |
| 2020-08-25 | $172.71 | $175.50 | $168.99 | $171.20 | $169.97 | 2,186,650 |
| 2020-08-24 | $175.00 | $178.00 | $170.00 | $170.90 | $169.67 | 1,585,710 |
| 2020-08-21 | $173.03 | $180.07 | $168.50 | $175.50 | $174.24 | 2,855,810 |
| 2020-08-20 | $175.50 | $178.00 | $160.00 | $175.26 | $174.00 | 3,288,040 |
| 2020-08-19 | $163.80 | $172.95 | $160.08 | $168.70 | $167.48 | 1,833,190 |
| 2020-08-18 | $154.43 | $168.76 | $153.03 | $164.14 | $162.96 | 2,929,350 |
| 2020-08-17 | $148.10 | $154.00 | $147.65 | $153.42 | $152.31 | 1,241,290 |
| 2020-08-14 | $148.11 | $151.50 | $146.52 | $147.94 | $146.87 | 806,040 |
| 2020-08-13 | $150.89 | $151.39 | $146.05 | $148.00 | $146.93 | 1,299,800 |
| 2020-08-12 | $150.00 | $151.28 | $144.10 | $150.89 | $149.80 | 1,235,880 |
| 2020-08-11 | $147.00 | $155.55 | $147.00 | $150.87 | $149.78 | 2,037,780 |
| 2020-08-10 | $144.56 | $150.46 | $142.88 | $147.85 | $146.78 | 1,950,390 |
| 2020-08-07 | $141.28 | $144.61 | $139.50 | $144.61 | $143.57 | 1,288,420 |
| 2020-08-06 | $143.20 | $144.43 | $140.23 | $141.40 | $140.38 | 1,007,290 |
| 2020-08-05 | $142.80 | $143.01 | $140.10 | $142.15 | $141.13 | 920,790 |
| 2020-08-04 | $143.98 | $145.58 | $141.21 | $142.15 | $141.13 | 898,790 |
| 2020-08-03 | $143.50 | $144.44 | $140.00 | $143.39 | $142.36 | 1,526,990 |
| 2020-07-31 | $144.35 | $146.48 | $140.00 | $144.88 | $143.84 | 1,333,460 |
| 2020-07-30 | $145.00 | $150.50 | $143.51 | $144.35 | $143.31 | 1,139,190 |
| 2020-07-29 | $145.68 | $145.68 | $142.00 | $144.96 | $143.92 | 1,060,800 |
| 2020-07-28 | $140.80 | $145.45 | $140.00 | $144.36 | $143.32 | 1,163,460 |
| 2020-07-27 | $138.27 | $142.98 | $138.00 | $139.39 | $138.39 | 1,202,440 |
| 2020-07-24 | $148.00 | $148.47 | $136.00 | $140.40 | $139.39 | 1,747,380 |
| 2020-07-23 | $143.42 | $151.74 | $141.04 | $148.50 | $147.43 | 1,456,480 |
| 2020-07-22 | $142.00 | $157.14 | $139.06 | $145.17 | $144.12 | 1,373,240 |
| 2020-07-21 | $137.50 | $142.85 | $133.26 | $142.85 | $141.82 | 1,262,650 |
| 2020-07-20 | $139.50 | $140.17 | $134.00 | $137.79 | $136.80 | 1,188,030 |
| 2020-07-17 | $131.18 | $138.28 | $130.02 | $137.79 | $136.80 | 2,139,730 |
| 2020-07-16 | $136.76 | $139.25 | $129.00 | $129.98 | $129.04 | 1,762,950 |
| 2020-07-15 | $135.20 | $140.92 | $133.10 | $136.79 | $135.80 | 2,281,130 |
| 2020-07-14 | $134.00 | $135.00 | $129.51 | $134.68 | $133.71 | 1,445,510 |
| 2020-07-13 | $131.00 | $135.19 | $127.33 | $134.27 | $133.30 | 3,581,580 |
| 2020-07-10 | $124.17 | $135.30 | $123.02 | $132.00 | $131.05 | 3,643,520 |
| 2020-07-09 | $121.00 | $124.40 | $118.50 | $123.00 | $122.11 | 2,623,630 |
| 2020-07-08 | $122.90 | $123.62 | $116.63 | $123.44 | $122.55 | 3,878,710 |
| 2020-07-07 | $119.00 | $126.00 | $115.69 | $124.21 | $123.31 | 3,580,100 |
| 2020-07-06 | $115.99 | $121.34 | $115.10 | $118.92 | $118.06 | 2,376,150 |
| 2020-07-03 | $118.00 | $119.24 | $115.00 | $115.96 | $115.12 | 1,594,970 |
| 2020-07-02 | $121.07 | $126.50 | $116.83 | $117.50 | $116.65 | 3,142,410 |
| 2020-07-01 | $119.66 | $120.87 | $116.18 | $117.60 | $116.75 | 1,552,790 |
| 2020-06-30 | $117.23 | $118.99 | $116.58 | $118.00 | $117.15 | 1,307,330 |
| 2020-06-29 | $116.02 | $117.00 | $114.68 | $115.99 | $115.15 | 1,347,380 |
| 2020-06-26 | $116.40 | $116.40 | $116.40 | $116.40 | $115.56 | 0 |
| 2020-06-25 | $116.40 | $116.40 | $116.40 | $116.40 | $115.56 | 0 |
| 2020-06-24 | $119.26 | $121.00 | $115.25 | $116.40 | $115.56 | 1,568,440 |
| 2020-06-23 | $115.60 | $120.88 | $115.00 | $120.20 | $119.33 | 2,008,060 |
| 2020-06-22 | $121.50 | $122.09 | $115.33 | $116.81 | $115.97 | 1,516,850 |
| 2020-06-19 | $116.23 | $121.90 | $115.20 | $121.29 | $120.42 | 1,594,800 |
| 2020-06-18 | $121.99 | $121.99 | $114.28 | $116.21 | $115.37 | 1,416,190 |
| 2020-06-17 | $118.88 | $120.55 | $116.20 | $119.40 | $118.54 | 1,343,490 |
| 2020-06-16 | $116.58 | $119.23 | $114.21 | $117.98 | $117.13 | 1,086,860 |
| 2020-06-15 | $114.06 | $118.26 | $113.00 | $116.59 | $115.75 | 1,183,030 |
| 2020-06-12 | $110.98 | $116.00 | $110.00 | $115.20 | $114.37 | 1,173,750 |
| 2020-06-11 | $114.96 | $115.44 | $112.51 | $113.30 | $112.48 | 892,000 |
| 2020-06-10 | $110.12 | $115.01 | $109.56 | $114.18 | $113.36 | 1,113,280 |
| 2020-06-09 | $109.22 | $111.39 | $107.20 | $109.81 | $109.02 | 1,708,460 |
| 2020-06-08 | $108.37 | $109.80 | $106.06 | $108.03 | $107.25 | 2,101,520 |
| 2020-06-05 | $110.55 | $110.69 | $106.53 | $109.00 | $108.21 | 3,807,560 |
| 2020-06-04 | $112.40 | $114.99 | $111.10 | $112.83 | $112.02 | 1,846,320 |
| 2020-06-03 | $116.00 | $116.00 | $111.05 | $111.05 | $110.25 | 2,178,170 |
| 2020-06-02 | $117.60 | $117.60 | $113.71 | $115.28 | $114.45 | 2,119,680 |
| 2020-06-01 | $118.34 | $119.50 | $115.60 | $117.80 | $116.95 | 1,596,280 |
| 2020-05-29 | $112.97 | $117.80 | $111.80 | $116.75 | $115.91 | 912,210 |
| 2020-05-28 | $113.50 | $113.50 | $110.30 | $113.14 | $112.32 | 744,230 |
| 2020-05-27 | $113.01 | $114.80 | $111.21 | $113.35 | $112.53 | 922,690 |
| 2020-05-26 | $111.62 | $114.50 | $110.80 | $113.90 | $113.08 | 1,221,240 |
| 2020-05-25 | $109.00 | $112.00 | $106.00 | $110.70 | $109.90 | 1,351,610 |
| 2020-05-22 | $112.52 | $112.60 | $107.13 | $109.85 | $108.59 | 1,997,680 |
| 2020-05-21 | $110.90 | $113.50 | $109.00 | $112.50 | $111.21 | 1,302,720 |
| 2020-05-20 | $114.53 | $115.36 | $110.20 | $110.54 | $109.27 | 1,789,890 |
| 2020-05-19 | $109.86 | $116.40 | $109.00 | $115.60 | $114.27 | 2,074,920 |
| 2020-05-18 | $107.37 | $112.46 | $107.37 | $110.96 | $109.68 | 1,695,010 |
| 2020-05-15 | $106.31 | $111.27 | $103.33 | $109.47 | $108.21 | 2,296,610 |
| 2020-05-14 | $107.73 | $110.80 | $104.90 | $105.68 | $104.47 | 1,644,690 |
| 2020-05-13 | $103.48 | $111.23 | $102.62 | $108.62 | $107.37 | 2,716,470 |
| 2020-05-12 | $100.99 | $105.03 | $99.51 | $103.80 | $102.61 | 2,452,070 |
| 2020-05-11 | $105.22 | $105.22 | $99.33 | $101.00 | $99.84 | 2,937,320 |
| 2020-05-08 | $102.40 | $106.50 | $101.08 | $105.21 | $104.00 | 2,595,480 |
| 2020-05-07 | $97.58 | $102.88 | $96.64 | $100.50 | $99.35 | 1,923,140 |
| 2020-05-06 | $93.00 | $97.50 | $92.05 | $97.00 | $95.89 | 1,772,070 |
| 2020-05-05 | $93.80 | $93.80 | $93.80 | $93.80 | $92.72 | 0 |
| 2020-05-04 | $93.80 | $93.80 | $93.80 | $93.80 | $92.72 | 0 |
| 2020-05-01 | $93.80 | $93.80 | $93.80 | $93.80 | $92.72 | 0 |
| 2020-04-30 | $95.37 | $96.00 | $92.18 | $93.80 | $92.72 | 2,840,020 |
| 2020-04-29 | $97.80 | $98.88 | $94.49 | $95.50 | $94.40 | 2,078,140 |
| 2020-04-28 | $96.99 | $98.38 | $94.88 | $98.19 | $97.06 | 1,322,820 |
| 2020-04-27 | $96.99 | $98.48 | $95.08 | $96.30 | $95.19 | 1,513,500 |
| 2020-04-24 | $100.00 | $100.80 | $96.28 | $97.23 | $96.11 | 1,415,140 |
| 2020-04-23 | $98.93 | $101.61 | $97.85 | $98.55 | $97.42 | 1,630,540 |
| 2020-04-22 | $96.20 | $99.00 | $95.31 | $98.51 | $97.38 | 1,923,240 |
| 2020-04-21 | $97.48 | $98.30 | $93.00 | $96.51 | $95.40 | 4,124,490 |
| 2020-04-20 | $94.59 | $100.00 | $94.00 | $99.54 | $98.40 | 2,077,910 |
| 2020-04-17 | $95.00 | $98.80 | $94.05 | $94.78 | $93.69 | 1,910,520 |
| 2020-04-16 | $98.00 | $98.00 | $93.30 | $94.99 | $93.90 | 1,757,530 |
| 2020-04-15 | $93.69 | $98.70 | $91.03 | $97.01 | $95.90 | 2,814,610 |
| 2020-04-14 | $90.20 | $92.48 | $88.00 | $92.38 | $91.32 | 2,464,260 |
| 2020-04-13 | $90.02 | $92.71 | $89.47 | $90.02 | $88.99 | 1,664,990 |
| 2020-04-10 | $91.98 | $93.00 | $89.93 | $91.37 | $90.32 | 1,792,740 |
| 2020-04-09 | $88.51 | $95.50 | $88.20 | $92.84 | $91.77 | 2,450,680 |
| 2020-04-08 | $88.19 | $90.90 | $86.42 | $88.83 | $87.81 | 2,214,460 |
| 2020-04-07 | $84.76 | $88.50 | $83.71 | $86.38 | $85.39 | 1,896,820 |
| 2020-04-06 | $84.05 | $84.05 | $84.05 | $84.05 | $83.08 | 0 |
| 2020-04-03 | $85.45 | $86.43 | $82.66 | $84.05 | $83.08 | 1,617,190 |
| 2020-04-02 | $86.04 | $88.26 | $82.21 | $85.72 | $84.73 | 1,744,810 |
| 2020-04-01 | $85.82 | $86.87 | $83.12 | $86.04 | $85.05 | 1,696,200 |
| 2020-03-31 | $80.99 | $87.88 | $80.80 | $85.82 | $84.83 | 3,066,880 |
| 2020-03-30 | $82.86 | $85.03 | $79.10 | $80.66 | $79.73 | 1,720,090 |
| 2020-03-27 | $85.00 | $86.50 | $82.56 | $83.12 | $82.16 | 1,289,530 |
| 2020-03-26 | $80.96 | $86.70 | $80.18 | $84.19 | $83.22 | 2,095,080 |
| 2020-03-25 | $81.00 | $82.49 | $78.90 | $81.96 | $81.02 | 2,060,960 |
| 2020-03-24 | $77.08 | $81.70 | $75.66 | $79.99 | $79.07 | 2,237,840 |
| 2020-03-23 | $74.58 | $77.80 | $74.50 | $76.34 | $75.46 | 1,967,390 |
| 2020-03-20 | $73.14 | $78.30 | $73.14 | $76.89 | $76.01 | 1,668,680 |
| 2020-03-19 | $72.70 | $74.44 | $71.10 | $71.98 | $71.15 | 1,543,520 |
| 2020-03-18 | $73.58 | $75.88 | $72.42 | $72.70 | $71.86 | 2,005,830 |
| 2020-03-17 | $75.39 | $75.39 | $70.95 | $73.40 | $72.56 | 2,647,430 |
| 2020-03-16 | $76.65 | $79.49 | $73.70 | $74.10 | $73.25 | 2,169,520 |
| 2020-03-13 | $73.44 | $79.26 | $73.00 | $77.51 | $76.62 | 1,697,620 |
| 2020-03-12 | $76.34 | $78.35 | $75.40 | $77.00 | $76.12 | 1,332,790 |
| 2020-03-11 | $79.50 | $79.53 | $75.86 | $77.30 | $76.41 | 2,138,100 |
| 2020-03-10 | $81.88 | $83.10 | $76.88 | $79.89 | $78.97 | 3,606,230 |
| 2020-03-09 | $81.75 | $84.80 | $80.28 | $83.22 | $82.26 | 2,021,790 |
| 2020-03-06 | $84.10 | $86.28 | $81.50 | $82.80 | $81.85 | 2,197,140 |
| 2020-03-05 | $79.50 | $87.00 | $78.26 | $86.18 | $85.19 | 2,516,950 |
| 2020-03-04 | $77.77 | $81.38 | $76.81 | $80.26 | $79.34 | 2,765,430 |
| 2020-03-03 | $75.88 | $81.32 | $74.00 | $76.59 | $75.71 | 3,532,230 |
| 2020-03-02 | $73.98 | $77.89 | $71.00 | $75.25 | $74.39 | 3,735,580 |
| 2020-02-28 | $78.00 | $83.99 | $73.56 | $73.99 | $73.14 | 3,838,900 |
| 2020-02-27 | $72.13 | $79.05 | $71.60 | $78.50 | $77.60 | 3,005,340 |
| 2020-02-26 | $71.39 | $73.88 | $70.95 | $71.86 | $71.03 | 2,605,240 |
| 2020-02-25 | $69.77 | $74.02 | $69.11 | $73.20 | $72.36 | 5,891,750 |
| 2020-02-24 | $67.29 | $67.29 | $67.29 | $67.29 | $66.52 | 521,140 |
| 2020-02-21 | $60.51 | $61.86 | $60.51 | $61.17 | $60.47 | 1,511,790 |
| 2020-02-20 | $59.88 | $62.00 | $58.89 | $61.75 | $61.04 | 2,015,670 |
| 2020-02-19 | $56.92 | $60.80 | $56.71 | $59.47 | $58.79 | 2,440,340 |
| 2020-02-18 | $57.31 | $57.60 | $56.50 | $57.04 | $56.38 | 1,348,960 |
| 2020-02-17 | $58.00 | $58.56 | $56.00 | $57.70 | $57.04 | 2,791,990 |
| 2020-02-14 | $56.38 | $58.20 | $56.00 | $58.00 | $57.33 | 1,537,900 |
| 2020-02-13 | $58.55 | $58.55 | $55.00 | $55.99 | $55.35 | 3,161,520 |
| 2020-02-12 | $57.53 | $58.77 | $57.51 | $58.10 | $57.43 | 1,491,400 |
| 2020-02-11 | $57.80 | $58.29 | $56.51 | $58.18 | $57.51 | 1,554,420 |
| 2020-02-10 | $54.99 | $58.80 | $54.55 | $57.34 | $56.68 | 2,656,940 |
| 2020-02-07 | $53.98 | $54.81 | $53.21 | $54.57 | $53.94 | 2,216,780 |
| 2020-02-06 | $53.65 | $54.50 | $53.06 | $54.25 | $53.63 | 1,999,220 |
| 2020-02-05 | $54.93 | $55.45 | $52.58 | $53.65 | $53.03 | 2,319,580 |
| 2020-02-04 | $50.55 | $55.82 | $50.55 | $54.68 | $54.05 | 3,128,030 |
| 2020-02-03 | $48.47 | $54.28 | $48.47 | $51.69 | $51.10 | 3,853,810 |
| 2020-01-31 | $53.85 | $53.85 | $53.85 | $53.85 | $53.23 | 0 |
| 2020-01-30 | $53.85 | $53.85 | $53.85 | $53.85 | $53.23 | 0 |
| 2020-01-29 | $53.85 | $53.85 | $53.85 | $53.85 | $53.23 | 0 |
| 2020-01-28 | $53.85 | $53.85 | $53.85 | $53.85 | $53.23 | 0 |
| 2020-01-27 | $53.85 | $53.85 | $53.85 | $53.85 | $53.23 | 0 |
| 2020-01-24 | $53.85 | $53.85 | $53.85 | $53.85 | $53.23 | 0 |
| 2020-01-23 | $56.27 | $56.39 | $53.50 | $53.85 | $53.23 | 1,676,840 |
| 2020-01-22 | $55.75 | $58.00 | $55.67 | $56.60 | $55.95 | 2,185,550 |
| 2020-01-21 | $58.51 | $58.88 | $56.48 | $56.83 | $56.18 | 2,771,430 |
| 2020-01-20 | $61.12 | $61.38 | $58.37 | $58.46 | $57.79 | 3,132,150 |
| 2020-01-17 | $59.09 | $61.59 | $58.60 | $60.58 | $59.88 | 2,687,520 |
| 2020-01-16 | $60.15 | $60.60 | $58.20 | $59.19 | $58.51 | 1,763,390 |
| 2020-01-15 | $59.80 | $60.45 | $58.84 | $59.79 | $59.10 | 1,424,430 |
| 2020-01-14 | $61.21 | $61.87 | $58.60 | $60.00 | $59.31 | 2,733,770 |
| 2020-01-13 | $59.20 | $61.40 | $58.84 | $61.21 | $60.51 | 2,277,020 |
| 2020-01-10 | $57.96 | $60.04 | $57.42 | $59.13 | $58.45 | 2,548,170 |
| 2020-01-09 | $57.49 | $58.50 | $56.50 | $57.96 | $57.29 | 2,271,640 |
| 2020-01-08 | $57.72 | $58.55 | $56.68 | $56.95 | $56.30 | 2,460,850 |
| 2020-01-07 | $56.96 | $57.82 | $56.66 | $57.78 | $57.12 | 2,467,590 |
| 2020-01-06 | $57.60 | $58.28 | $56.00 | $56.76 | $56.11 | 3,275,250 |
| 2020-01-03 | $58.90 | $58.92 | $57.62 | $57.68 | $57.02 | 2,277,140 |
| 2020-01-02 | $59.75 | $60.40 | $57.88 | $59.02 | $58.34 | 4,244,100 |
| 2020-01-01 | $59.41 | $59.41 | $59.41 | $59.41 | $58.73 | 0 |
| 2019-12-31 | $60.75 | $61.35 | $59.24 | $59.41 | $58.73 | 2,956,980 |
| 2019-12-30 | $61.50 | $61.70 | $59.79 | $61.35 | $60.64 | 1,500,910 |
| 2019-12-27 | $60.92 | $62.12 | $60.70 | $61.72 | $61.01 | 1,231,790 |
| 2019-12-26 | $61.10 | $62.00 | $60.87 | $61.16 | $60.46 | 619,900 |
| 2019-12-25 | $61.87 | $61.87 | $60.65 | $61.24 | $60.54 | 1,080,090 |
| 2019-12-24 | $62.26 | $62.49 | $60.52 | $61.50 | $60.79 | 1,656,640 |
| 2019-12-23 | $60.12 | $62.35 | $60.01 | $61.78 | $61.07 | 1,720,120 |
| 2019-12-20 | $60.50 | $62.15 | $60.10 | $60.53 | $59.83 | 1,390,330 |
| 2019-12-19 | $61.38 | $61.73 | $60.51 | $60.99 | $60.29 | 975,830 |
| 2019-12-18 | $61.12 | $61.80 | $60.30 | $61.26 | $60.56 | 1,405,890 |
| 2019-12-17 | $63.57 | $63.80 | $60.10 | $61.78 | $61.07 | 2,274,210 |
| 2019-12-16 | $63.96 | $64.46 | $62.60 | $63.53 | $62.80 | 1,070,800 |
| 2019-12-13 | $62.87 | $64.37 | $61.60 | $64.00 | $63.26 | 1,076,420 |
| 2019-12-12 | $62.90 | $64.30 | $61.69 | $62.12 | $61.41 | 1,076,240 |
| 2019-12-11 | $63.00 | $64.40 | $62.21 | $62.90 | $62.18 | 962,680 |
| 2019-12-10 | $62.62 | $63.66 | $61.50 | $63.16 | $62.43 | 1,210,800 |
| 2019-12-09 | $66.30 | $66.30 | $62.00 | $62.76 | $62.04 | 1,909,730 |
| 2019-12-06 | $63.28 | $66.48 | $62.21 | $65.31 | $64.56 | 3,096,080 |
| 2019-12-05 | $59.80 | $63.50 | $59.11 | $63.30 | $62.57 | 2,150,560 |
| 2019-12-04 | $59.40 | $60.26 | $58.38 | $59.66 | $58.97 | 1,738,490 |
| 2019-12-03 | $59.08 | $59.95 | $57.53 | $59.10 | $58.42 | 1,220,000 |
| 2019-12-02 | $60.30 | $61.05 | $58.48 | $59.47 | $58.79 | 1,599,480 |
| 2019-11-29 | $61.59 | $62.48 | $59.82 | $60.62 | $59.92 | 1,260,720 |
| 2019-11-28 | $60.79 | $62.45 | $60.00 | $60.90 | $60.20 | 1,565,690 |
| 2019-11-27 | $61.80 | $63.20 | $59.66 | $60.43 | $59.74 | 2,124,940 |
| 2019-11-26 | $61.79 | $63.45 | $61.20 | $61.51 | $60.80 | 1,948,410 |
| 2019-11-25 | $61.80 | $63.16 | $59.00 | $60.53 | $59.83 | 3,918,210 |
| 2019-11-22 | $64.44 | $65.90 | $62.60 | $64.28 | $63.54 | 2,308,660 |
| 2019-11-21 | $65.62 | $65.62 | $64.09 | $64.54 | $63.80 | 1,018,220 |
| 2019-11-20 | $65.03 | $66.47 | $64.60 | $65.40 | $64.65 | 1,451,170 |
| 2019-11-19 | $65.42 | $66.66 | $63.65 | $65.03 | $64.28 | 2,044,000 |
| 2019-11-18 | $61.67 | $65.50 | $61.39 | $64.55 | $63.81 | 3,263,830 |
| 2019-11-15 | $62.31 | $64.46 | $61.80 | $61.92 | $61.21 | 3,767,950 |
| 2019-11-14 | $60.58 | $65.33 | $60.57 | $62.70 | $61.98 | 3,413,090 |
| 2019-11-13 | $61.70 | $63.50 | $59.30 | $59.70 | $59.01 | 2,242,260 |
| 2019-11-12 | $58.54 | $61.80 | $57.77 | $61.02 | $60.32 | 2,966,890 |
| 2019-11-11 | $55.32 | $59.00 | $55.32 | $57.98 | $57.31 | 2,701,950 |
| 2019-11-08 | $56.00 | $56.75 | $55.30 | $55.80 | $55.16 | 782,600 |
| 2019-11-07 | $55.84 | $56.75 | $55.22 | $56.00 | $55.36 | 843,550 |
| 2019-11-06 | $56.98 | $56.98 | $55.00 | $55.72 | $55.08 | 1,206,680 |
| 2019-11-05 | $57.21 | $57.24 | $56.00 | $57.00 | $56.34 | 963,160 |
| 2019-11-04 | $56.20 | $57.47 | $55.50 | $57.30 | $56.64 | 1,408,680 |
| 2019-11-01 | $56.94 | $56.97 | $55.40 | $56.30 | $55.65 | 1,480,390 |
| 2019-10-31 | $56.11 | $57.99 | $55.50 | $56.50 | $55.85 | 1,231,220 |
| 2019-10-30 | $56.03 | $57.49 | $55.03 | $57.18 | $56.52 | 1,353,020 |
| 2019-10-29 | $54.66 | $57.20 | $53.82 | $55.68 | $55.04 | 1,717,480 |
| 2019-10-28 | $53.11 | $55.28 | $52.50 | $55.00 | $54.37 | 2,377,720 |
| 2019-10-25 | $54.50 | $54.85 | $53.00 | $53.91 | $53.29 | 2,626,980 |
| 2019-10-24 | $56.30 | $56.30 | $54.09 | $54.50 | $53.87 | 2,560,430 |
| 2019-10-23 | $57.94 | $58.54 | $56.01 | $56.20 | $55.55 | 2,813,890 |
| 2019-10-22 | $55.00 | $57.96 | $53.00 | $57.96 | $57.29 | 3,647,030 |
| 2019-10-21 | $53.00 | $53.40 | $51.75 | $52.69 | $52.08 | 1,624,530 |
| 2019-10-18 | $53.70 | $53.70 | $52.00 | $52.70 | $52.09 | 1,658,220 |
| 2019-10-17 | $52.50 | $53.80 | $51.58 | $53.70 | $53.08 | 1,734,950 |
| 2019-10-16 | $51.54 | $54.26 | $51.42 | $52.79 | $52.18 | 1,416,830 |
| 2019-10-15 | $52.41 | $52.80 | $51.30 | $51.80 | $51.20 | 1,720,190 |
| 2019-10-14 | $52.21 | $52.95 | $51.61 | $52.40 | $51.80 | 1,826,680 |
| 2019-10-11 | $50.80 | $53.51 | $50.47 | $51.79 | $51.19 | 3,117,170 |
| 2019-10-10 | $49.30 | $51.48 | $48.88 | $50.72 | $50.14 | 2,365,860 |
| 2019-10-09 | $46.50 | $49.60 | $46.41 | $49.15 | $48.59 | 2,149,640 |
| 2019-10-08 | $48.45 | $48.50 | $46.59 | $46.80 | $46.26 | 2,112,030 |
| 2019-10-07 | $47.75 | $47.75 | $47.75 | $47.75 | $47.20 | 0 |
| 2019-10-04 | $47.75 | $47.75 | $47.75 | $47.75 | $47.20 | 0 |
| 2019-10-03 | $47.75 | $47.75 | $47.75 | $47.75 | $47.20 | 0 |
| 2019-10-02 | $47.75 | $47.75 | $47.75 | $47.75 | $47.20 | 0 |
| 2019-10-01 | $47.75 | $47.75 | $47.75 | $47.75 | $47.20 | 0 |
| 2019-09-30 | $46.37 | $48.93 | $46.20 | $47.75 | $47.20 | 2,464,560 |
| 2019-09-27 | $46.20 | $47.00 | $45.20 | $46.37 | $45.84 | 1,229,070 |
| 2019-09-26 | $47.67 | $48.20 | $46.00 | $46.00 | $45.47 | 1,708,640 |
| 2019-09-25 | $46.17 | $48.50 | $46.07 | $47.54 | $46.99 | 3,048,550 |
| 2019-09-24 | $46.05 | $47.00 | $44.58 | $46.45 | $45.92 | 2,608,580 |
| 2019-09-23 | $46.68 | $46.88 | $45.50 | $45.78 | $45.25 | 1,364,730 |
| 2019-09-20 | $47.30 | $47.53 | $46.60 | $46.60 | $46.06 | 1,074,110 |
| 2019-09-19 | $47.85 | $48.18 | $47.09 | $47.25 | $46.71 | 1,525,470 |
| 2019-09-18 | $47.50 | $47.99 | $47.15 | $47.87 | $47.32 | 1,393,830 |
| 2019-09-17 | $47.74 | $48.02 | $47.11 | $47.32 | $46.78 | 760,230 |
| 2019-09-16 | $47.27 | $47.92 | $46.90 | $47.74 | $47.19 | 1,211,060 |
| 2019-09-13 | $47.12 | $47.12 | $47.12 | $47.12 | $46.58 | 0 |
| 2019-09-12 | $47.99 | $47.99 | $46.89 | $47.12 | $46.58 | 1,340,300 |
| 2019-09-11 | $48.65 | $48.66 | $47.30 | $47.48 | $46.93 | 1,266,390 |
| 2019-09-10 | $49.15 | $49.15 | $48.39 | $48.51 | $47.95 | 896,120 |
| 2019-09-09 | $50.08 | $50.10 | $48.48 | $49.15 | $48.59 | 1,710,900 |
| 2019-09-06 | $49.15 | $49.93 | $48.64 | $49.91 | $49.34 | 1,005,760 |
| 2019-09-05 | $48.87 | $49.32 | $48.33 | $48.76 | $48.20 | 868,430 |
| 2019-09-04 | $48.20 | $49.38 | $48.01 | $48.81 | $48.25 | 996,630 |
| 2019-09-03 | $49.07 | $49.37 | $47.80 | $48.20 | $47.65 | 996,570 |
| 2019-09-02 | $47.64 | $49.32 | $46.80 | $49.08 | $48.52 | 1,205,920 |
| 2019-08-30 | $49.55 | $49.93 | $47.54 | $47.63 | $47.08 | 2,889,840 |
| 2019-08-29 | $50.99 | $51.35 | $49.52 | $49.53 | $48.96 | 1,400,800 |
| 2019-08-28 | $50.03 | $50.98 | $49.51 | $50.94 | $50.35 | 1,525,910 |
| 2019-08-27 | $48.90 | $50.44 | $48.60 | $50.03 | $49.46 | 1,640,470 |
| 2019-08-26 | $48.10 | $48.93 | $48.08 | $48.76 | $48.20 | 1,026,700 |
| 2019-08-23 | $48.28 | $49.06 | $48.01 | $48.76 | $48.20 | 1,028,100 |
| 2019-08-22 | $48.80 | $48.80 | $47.76 | $48.57 | $48.01 | 1,129,530 |
| 2019-08-21 | $48.76 | $48.76 | $48.01 | $48.56 | $48.00 | 904,770 |
| 2019-08-20 | $48.50 | $49.66 | $47.98 | $48.68 | $48.12 | 1,574,600 |
| 2019-08-19 | $49.00 | $49.05 | $47.61 | $48.51 | $47.95 | 1,879,710 |
| 2019-08-16 | $50.07 | $50.07 | $48.16 | $48.75 | $48.19 | 1,857,670 |
| 2019-08-15 | $48.58 | $50.33 | $48.15 | $49.51 | $48.94 | 1,790,080 |
| 2019-08-14 | $51.50 | $51.63 | $49.91 | $50.60 | $50.02 | 848,000 |
| 2019-08-13 | $51.79 | $51.79 | $50.27 | $51.00 | $50.41 | 697,770 |
| 2019-08-12 | $50.87 | $52.10 | $50.30 | $51.49 | $50.90 | 1,077,630 |
| 2019-08-09 | $50.47 | $51.45 | $49.91 | $50.35 | $49.77 | 1,382,680 |
| 2019-08-08 | $49.52 | $50.58 | $49.52 | $50.37 | $49.79 | 1,051,800 |
| 2019-08-07 | $49.87 | $50.31 | $49.30 | $49.35 | $48.78 | 1,279,990 |
| 2019-08-06 | $47.21 | $49.93 | $46.48 | $49.41 | $48.84 | 1,784,960 |
| 2019-08-05 | $47.52 | $48.48 | $47.52 | $48.00 | $47.45 | 899,160 |
| 2019-08-02 | $47.00 | $48.57 | $46.89 | $48.56 | $48.00 | 1,059,630 |
| 2019-08-01 | $48.87 | $49.80 | $47.29 | $48.01 | $47.46 | 995,400 |
| 2019-07-31 | $50.37 | $51.00 | $48.60 | $49.00 | $48.44 | 991,750 |
| 2019-07-30 | $50.06 | $51.20 | $49.71 | $50.80 | $50.22 | 848,340 |
| 2019-07-29 | $49.80 | $50.38 | $49.35 | $50.06 | $49.48 | 894,990 |
| 2019-07-26 | $49.30 | $50.25 | $49.02 | $49.50 | $48.93 | 682,630 |
| 2019-07-25 | $48.20 | $49.25 | $47.77 | $49.25 | $48.68 | 738,830 |
| 2019-07-24 | $48.55 | $48.65 | $48.06 | $48.44 | $47.88 | 734,400 |
| 2019-07-23 | $47.62 | $48.75 | $47.22 | $48.30 | $47.74 | 536,490 |
| 2019-07-22 | $47.11 | $47.92 | $45.54 | $47.42 | $46.88 | 922,080 |
| 2019-07-19 | $47.10 | $47.84 | $47.10 | $47.33 | $46.79 | 616,300 |
| 2019-07-18 | $46.98 | $48.06 | $46.81 | $47.45 | $46.90 | 1,569,210 |
| 2019-07-17 | $47.00 | $47.16 | $46.68 | $46.89 | $46.35 | 1,066,960 |
| 2019-07-16 | $47.70 | $47.71 | $46.78 | $47.25 | $46.71 | 1,227,900 |
| 2019-07-15 | $47.37 | $48.42 | $46.53 | $47.89 | $47.34 | 1,631,430 |
| 2019-07-12 | $47.64 | $47.84 | $46.78 | $47.30 | $46.76 | 938,670 |
| 2019-07-11 | $48.08 | $48.98 | $47.12 | $47.15 | $46.61 | 1,419,250 |
| 2019-07-10 | $49.63 | $50.11 | $48.00 | $48.04 | $47.49 | 1,167,940 |
| 2019-07-09 | $49.60 | $50.20 | $46.41 | $49.63 | $49.06 | 1,905,770 |
| 2019-07-08 | $50.21 | $50.70 | $49.30 | $49.33 | $48.76 | 1,768,780 |
| 2019-07-05 | $49.89 | $50.95 | $49.34 | $50.07 | $49.49 | 1,921,800 |
| 2019-07-04 | $50.85 | $51.37 | $49.31 | $49.68 | $49.11 | 2,178,950 |
| 2019-07-03 | $53.90 | $53.90 | $50.95 | $51.45 | $50.86 | 2,782,500 |
| 2019-07-02 | $52.40 | $53.97 | $51.88 | $53.97 | $53.35 | 1,326,910 |
| 2019-07-01 | $51.67 | $53.27 | $51.04 | $52.45 | $51.85 | 2,313,630 |
| 2019-06-28 | $51.31 | $52.48 | $50.80 | $51.40 | $50.81 | 1,627,630 |
| 2019-06-27 | $51.79 | $53.28 | $50.96 | $51.90 | $51.30 | 1,458,970 |
| 2019-06-26 | $49.57 | $52.46 | $49.31 | $51.67 | $51.08 | 2,020,330 |
| 2019-06-25 | $48.52 | $49.96 | $47.65 | $49.80 | $49.23 | 1,845,040 |
| 2019-06-24 | $47.55 | $48.87 | $46.72 | $48.87 | $48.31 | 2,383,780 |
| 2019-06-21 | $48.30 | $48.75 | $47.50 | $47.76 | $47.21 | 1,412,730 |
| 2019-06-20 | $47.83 | $49.76 | $47.60 | $48.55 | $47.99 | 3,093,980 |
| 2019-06-19 | $49.70 | $50.26 | $48.72 | $49.01 | $48.45 | 1,213,400 |
| 2019-06-18 | $48.10 | $49.84 | $47.70 | $49.10 | $48.16 | 1,670,720 |
| 2019-06-17 | $47.47 | $48.38 | $46.51 | $48.21 | $47.29 | 739,670 |
| 2019-06-14 | $48.03 | $48.80 | $47.28 | $47.47 | $46.56 | 664,120 |
| 2019-06-13 | $46.26 | $48.25 | $46.26 | $48.00 | $47.08 | 1,496,520 |
| 2019-06-12 | $46.95 | $47.26 | $46.31 | $46.35 | $45.46 | 1,497,390 |
| 2019-06-11 | $45.90 | $47.50 | $45.90 | $47.48 | $46.57 | 1,855,480 |
| 2019-06-10 | $46.40 | $46.56 | $45.01 | $46.40 | $45.51 | 1,325,630 |
| 2019-06-07 | $46.40 | $46.40 | $46.40 | $46.40 | $45.51 | 0 |
| 2019-06-06 | $46.06 | $47.09 | $45.30 | $46.40 | $45.51 | 1,068,920 |
| 2019-06-05 | $46.90 | $47.69 | $46.00 | $46.00 | $45.12 | 1,332,560 |
| 2019-06-04 | $46.99 | $48.23 | $45.99 | $46.37 | $45.48 | 1,730,000 |
| 2019-06-03 | $46.79 | $48.98 | $46.69 | $47.85 | $46.94 | 1,901,760 |
| 2019-05-31 | $47.82 | $48.34 | $46.87 | $46.88 | $45.98 | 1,169,660 |
| 2019-05-30 | $47.97 | $49.50 | $47.00 | $47.82 | $46.91 | 1,080,300 |
| 2019-05-29 | $47.19 | $48.48 | $47.10 | $47.97 | $47.05 | 1,123,750 |
| 2019-05-28 | $46.80 | $48.20 | $46.27 | $47.77 | $46.86 | 1,017,250 |
| 2019-05-27 | $45.77 | $46.66 | $45.30 | $46.58 | $45.69 | 811,020 |
| 2019-05-24 | $44.63 | $45.96 | $44.35 | $45.56 | $44.69 | 659,110 |
| 2019-05-23 | $45.48 | $46.58 | $44.00 | $45.25 | $44.39 | 947,040 |
| 2019-05-22 | $46.35 | $47.03 | $45.75 | $45.98 | $45.10 | 939,510 |
| 2019-05-21 | $45.76 | $46.99 | $45.01 | $46.43 | $45.54 | 1,058,140 |
| 2019-05-20 | $45.31 | $46.05 | $44.13 | $45.36 | $44.49 | 1,295,930 |
| 2019-05-17 | $46.15 | $46.50 | $44.88 | $45.60 | $44.73 | 1,897,090 |
| 2019-05-16 | $47.84 | $47.84 | $46.68 | $46.75 | $45.86 | 1,291,790 |
| 2019-05-15 | $46.54 | $48.50 | $46.32 | $47.97 | $47.05 | 2,047,690 |
| 2019-05-14 | $45.00 | $46.67 | $44.59 | $46.49 | $45.60 | 1,340,440 |
| 2019-05-13 | $45.90 | $47.95 | $45.85 | $46.08 | $45.20 | 2,255,140 |
| 2019-05-10 | $45.24 | $47.70 | $43.61 | $46.90 | $46.00 | 3,778,210 |
| 2019-05-09 | $44.32 | $46.96 | $42.63 | $45.46 | $44.59 | 3,151,620 |
| 2019-05-08 | $45.00 | $47.00 | $44.13 | $45.03 | $44.17 | 2,454,000 |
| 2019-05-07 | $44.32 | $45.98 | $43.60 | $45.58 | $44.71 | 2,838,580 |
| 2019-05-06 | $45.06 | $45.24 | $42.40 | $43.60 | $42.77 | 2,624,780 |
| 2019-05-03 | $45.46 | $45.46 | $45.46 | $45.46 | $44.59 | 0 |
| 2019-05-02 | $45.46 | $45.46 | $45.46 | $45.46 | $44.59 | 0 |
| 2019-05-01 | $45.46 | $45.46 | $45.46 | $45.46 | $44.59 | 0 |
| 2019-04-30 | $45.50 | $46.38 | $44.30 | $45.46 | $44.59 | 2,073,080 |
| 2019-04-29 | $43.08 | $48.18 | $42.81 | $46.15 | $45.27 | 3,925,140 |
| 2019-04-26 | $41.47 | $45.52 | $41.30 | $43.96 | $43.12 | 3,540,630 |
| 2019-04-25 | $41.48 | $43.00 | $41.30 | $41.48 | $40.69 | 2,069,320 |
| 2019-04-24 | $41.56 | $41.99 | $40.98 | $41.48 | $40.69 | 1,398,490 |
| 2019-04-23 | $40.04 | $42.40 | $40.04 | $41.56 | $40.77 | 3,359,200 |
| 2019-04-22 | $40.78 | $42.49 | $39.82 | $40.04 | $39.28 | 3,367,960 |
| 2019-04-19 | $39.05 | $40.00 | $38.22 | $39.95 | $39.19 | 1,271,130 |
| 2019-04-18 | $39.35 | $39.79 | $38.71 | $39.07 | $38.32 | 1,113,320 |
| 2019-04-17 | $38.80 | $40.12 | $38.02 | $39.76 | $39.00 | 1,706,920 |
| 2019-04-16 | $38.75 | $39.04 | $37.62 | $38.76 | $38.02 | 2,128,900 |
| 2019-04-15 | $39.37 | $39.52 | $38.41 | $38.75 | $38.01 | 2,004,480 |
| 2019-04-12 | $38.72 | $39.67 | $38.70 | $39.08 | $38.33 | 1,142,410 |
| 2019-04-11 | $41.96 | $41.96 | $37.80 | $38.97 | $38.23 | 3,838,340 |
| 2019-04-10 | $41.37 | $42.10 | $40.84 | $41.96 | $41.16 | 1,705,100 |
| 2019-04-09 | $42.44 | $42.44 | $41.23 | $41.65 | $40.85 | 1,440,570 |
| 2019-04-08 | $42.09 | $43.80 | $40.42 | $42.18 | $41.37 | 2,934,880 |
| 2019-04-05 | $41.70 | $41.70 | $41.70 | $41.70 | $40.90 | 0 |
| 2019-04-04 | $43.27 | $43.40 | $41.52 | $41.70 | $40.90 | 2,966,150 |
| 2019-04-03 | $42.00 | $43.96 | $41.80 | $43.41 | $42.58 | 1,514,730 |
| 2019-04-02 | $43.00 | $43.74 | $42.08 | $42.25 | $41.44 | 2,094,540 |
| 2019-04-01 | $40.66 | $43.15 | $40.20 | $42.72 | $41.90 | 3,096,610 |
| 2019-03-29 | $39.61 | $41.08 | $39.61 | $40.65 | $39.87 | 3,105,090 |
| 2019-03-28 | $39.90 | $41.20 | $39.43 | $39.90 | $39.14 | 2,965,570 |
| 2019-03-27 | $37.75 | $40.28 | $37.50 | $40.18 | $39.41 | 3,656,550 |
| 2019-03-26 | $38.44 | $38.80 | $37.20 | $37.72 | $37.00 | 1,659,070 |
| 2019-03-25 | $37.63 | $39.18 | $37.01 | $38.00 | $37.27 | 2,976,630 |
| 2019-03-22 | $36.71 | $37.95 | $36.71 | $37.75 | $37.03 | 2,081,510 |
| 2019-03-21 | $37.25 | $37.48 | $36.63 | $36.98 | $36.27 | 2,071,960 |
| 2019-03-20 | $37.32 | $37.70 | $36.58 | $37.25 | $36.54 | 2,124,740 |
| 2019-03-19 | $37.61 | $37.79 | $36.96 | $37.13 | $36.42 | 2,066,460 |
| 2019-03-18 | $37.26 | $38.30 | $36.91 | $37.55 | $36.83 | 3,238,820 |
| 2019-03-15 | $36.15 | $37.99 | $36.15 | $37.39 | $36.68 | 5,367,460 |
| 2019-03-14 | $34.50 | $36.10 | $34.30 | $36.10 | $35.41 | 5,112,000 |
| 2019-03-13 | $34.66 | $34.97 | $34.22 | $34.68 | $34.02 | 2,235,580 |
| 2019-03-12 | $34.97 | $35.20 | $34.46 | $34.59 | $33.93 | 3,190,550 |
| 2019-03-11 | $34.00 | $35.19 | $34.00 | $34.97 | $34.30 | 3,080,010 |
| 2019-03-08 | $35.08 | $35.30 | $34.29 | $34.29 | $33.64 | 2,459,120 |
| 2019-03-07 | $35.10 | $35.41 | $34.85 | $35.25 | $34.58 | 2,746,370 |
| 2019-03-06 | $35.60 | $35.60 | $34.80 | $35.24 | $34.57 | 3,735,510 |
| 2019-03-05 | $36.00 | $36.00 | $35.08 | $35.70 | $35.02 | 3,997,590 |
| 2019-03-04 | $34.93 | $36.65 | $34.93 | $36.12 | $35.43 | 5,409,910 |
| 2019-03-01 | $34.64 | $34.96 | $34.60 | $34.83 | $34.16 | 2,000,390 |
| 2019-02-28 | $35.45 | $35.66 | $34.56 | $34.60 | $33.94 | 2,825,670 |
| 2019-02-27 | $34.06 | $35.16 | $34.06 | $35.16 | $34.49 | 4,026,470 |
| 2019-02-26 | $34.75 | $35.00 | $34.06 | $34.26 | $33.61 | 3,971,700 |
| 2019-02-25 | $34.49 | $35.10 | $33.87 | $35.09 | $34.42 | 6,074,500 |
| 2019-02-22 | $35.00 | $35.49 | $34.50 | $34.65 | $33.99 | 2,387,010 |
| 2019-02-21 | $35.43 | $35.75 | $35.00 | $35.24 | $34.57 | 1,463,470 |
| 2019-02-20 | $35.20 | $35.82 | $34.52 | $35.29 | $34.62 | 2,128,000 |
| 2019-02-19 | $36.29 | $36.30 | $34.92 | $35.29 | $34.62 | 3,342,200 |
| 2019-02-18 | $35.51 | $36.80 | $35.50 | $36.34 | $35.65 | 2,890,590 |
| 2019-02-15 | $36.46 | $36.64 | $35.72 | $35.81 | $35.13 | 2,033,120 |
| 2019-02-14 | $36.64 | $36.86 | $35.90 | $36.70 | $36.00 | 2,008,420 |
| 2019-02-13 | $36.19 | $36.86 | $36.19 | $36.63 | $35.93 | 1,391,230 |
| 2019-02-12 | $36.58 | $36.72 | $36.12 | $36.20 | $35.51 | 1,150,790 |
| 2019-02-11 | $35.49 | $36.68 | $35.08 | $36.50 | $35.80 | 1,532,910 |
| 2019-02-08 | $35.50 | $35.50 | $35.50 | $35.50 | $34.82 | 0 |
| 2019-02-07 | $35.50 | $35.50 | $35.50 | $35.50 | $34.82 | 0 |
| 2019-02-06 | $35.50 | $35.50 | $35.50 | $35.50 | $34.82 | 0 |
| 2019-02-05 | $35.50 | $35.50 | $35.50 | $35.50 | $34.82 | 0 |
| 2019-02-04 | $35.50 | $35.50 | $35.50 | $35.50 | $34.82 | 0 |
| 2019-02-01 | $35.33 | $35.82 | $35.10 | $35.50 | $34.82 | 1,367,460 |
| 2019-01-31 | $35.00 | $36.50 | $34.00 | $36.00 | $35.31 | 2,670,270 |
| 2019-01-30 | $36.10 | $36.81 | $35.10 | $35.45 | $34.77 | 1,636,630 |
| 2019-01-29 | $37.77 | $37.77 | $36.22 | $36.51 | $35.81 | 1,491,780 |
| 2019-01-28 | $37.85 | $38.18 | $36.50 | $37.08 | $36.37 | 2,497,240 |
| 2019-01-25 | $36.54 | $38.97 | $36.35 | $38.30 | $37.57 | 2,076,800 |
| 2019-01-24 | $36.48 | $36.97 | $36.20 | $36.51 | $35.81 | 1,186,480 |
| 2019-01-23 | $35.65 | $36.87 | $35.60 | $36.47 | $35.77 | 2,889,650 |
| 2019-01-22 | $36.00 | $36.36 | $35.52 | $36.18 | $35.49 | 4,091,170 |
| 2019-01-21 | $38.86 | $38.86 | $34.96 | $36.07 | $35.38 | 9,057,680 |
| 2019-01-18 | $37.82 | $39.20 | $37.40 | $38.84 | $38.10 | 1,597,950 |
| 2019-01-17 | $37.08 | $38.50 | $36.80 | $38.01 | $37.28 | 1,407,950 |
| 2019-01-16 | $37.10 | $38.10 | $36.50 | $37.10 | $36.39 | 1,541,980 |
| 2019-01-15 | $36.49 | $37.20 | $35.88 | $37.10 | $36.39 | 951,760 |
| 2019-01-14 | $36.85 | $36.99 | $36.15 | $36.20 | $35.51 | 603,400 |
| 2019-01-11 | $36.63 | $37.29 | $36.25 | $36.92 | $36.21 | 854,680 |
| 2019-01-10 | $36.60 | $37.29 | $36.52 | $36.63 | $35.93 | 614,340 |
| 2019-01-09 | $36.69 | $37.88 | $36.01 | $36.84 | $36.14 | 1,368,240 |
| 2019-01-08 | $36.68 | $37.20 | $36.40 | $36.69 | $35.99 | 835,440 |
| 2019-01-07 | $35.55 | $37.02 | $35.10 | $36.90 | $36.20 | 1,643,780 |
| 2019-01-04 | $33.96 | $35.76 | $33.83 | $35.10 | $34.43 | 1,204,680 |
| 2019-01-03 | $35.08 | $35.44 | $33.93 | $34.25 | $33.60 | 1,240,000 |
| 2019-01-02 | $37.00 | $37.28 | $34.73 | $35.27 | $34.60 | 2,115,990 |
| 2019-01-01 | $36.80 | $36.80 | $36.80 | $36.80 | $36.10 | 0 |
| 2018-12-31 | $36.80 | $36.80 | $36.80 | $36.80 | $36.10 | 0 |
| 2018-12-28 | $36.74 | $37.20 | $36.00 | $36.80 | $36.10 | 772,440 |
| 2018-12-27 | $38.02 | $38.10 | $36.65 | $36.90 | $36.20 | 1,129,370 |
| 2018-12-26 | $37.74 | $38.36 | $37.25 | $37.42 | $36.71 | 601,700 |
| 2018-12-25 | $37.03 | $37.97 | $37.03 | $37.81 | $37.09 | 845,700 |
| 2018-12-24 | $36.45 | $38.16 | $36.45 | $37.34 | $36.63 | 1,836,940 |
| 2018-12-21 | $36.73 | $36.88 | $36.13 | $36.45 | $35.75 | 578,200 |
| 2018-12-20 | $36.50 | $36.78 | $36.12 | $36.77 | $36.07 | 702,030 |
| 2018-12-19 | $38.01 | $38.12 | $36.00 | $36.50 | $35.80 | 1,451,650 |
| 2018-12-18 | $37.60 | $38.19 | $37.20 | $37.82 | $37.10 | 895,680 |
| 2018-12-17 | $38.67 | $38.79 | $37.09 | $37.98 | $37.25 | 1,530,390 |
| 2018-12-14 | $39.80 | $39.80 | $38.14 | $38.67 | $37.93 | 1,600,360 |
| 2018-12-13 | $37.73 | $40.87 | $37.09 | $39.95 | $39.19 | 2,807,620 |
| 2018-12-12 | $37.98 | $38.25 | $37.52 | $37.77 | $37.05 | 1,495,010 |
| 2018-12-11 | $37.20 | $38.09 | $37.20 | $37.93 | $37.21 | 1,140,270 |
| 2018-12-10 | $37.01 | $37.85 | $36.62 | $37.01 | $36.30 | 1,303,180 |
| 2018-12-07 | $38.04 | $38.04 | $37.01 | $37.70 | $36.98 | 1,268,330 |
| 2018-12-06 | $38.40 | $38.40 | $37.30 | $37.95 | $37.23 | 1,393,090 |
| 2018-12-05 | $39.58 | $39.58 | $38.20 | $38.40 | $37.67 | 1,961,100 |
| 2018-12-04 | $39.41 | $40.10 | $39.00 | $39.58 | $38.82 | 1,057,140 |
| 2018-12-03 | $38.38 | $40.10 | $38.05 | $39.88 | $39.12 | 1,798,830 |
| 2018-11-30 | $37.50 | $38.18 | $36.60 | $37.82 | $37.10 | 638,530 |
| 2018-11-29 | $37.14 | $38.33 | $37.00 | $37.50 | $36.78 | 983,890 |
| 2018-11-28 | $36.17 | $36.98 | $36.00 | $36.87 | $36.17 | 594,170 |
| 2018-11-27 | $36.50 | $36.82 | $36.04 | $36.12 | $35.43 | 310,370 |
| 2018-11-26 | $36.69 | $36.88 | $36.00 | $36.47 | $35.77 | 470,520 |
| 2018-11-23 | $36.26 | $36.78 | $35.83 | $36.73 | $36.03 | 909,640 |
| 2018-11-22 | $36.25 | $36.71 | $35.29 | $36.39 | $35.70 | 1,464,640 |
| 2018-11-21 | $36.19 | $36.37 | $35.43 | $35.99 | $35.30 | 744,430 |
| 2018-11-20 | $35.84 | $37.20 | $35.80 | $36.13 | $35.44 | 1,210,240 |
| 2018-11-19 | $36.75 | $36.75 | $35.80 | $36.25 | $35.56 | 2,341,590 |
| 2018-11-16 | $38.10 | $38.10 | $36.57 | $36.76 | $36.06 | 2,533,360 |
| 2018-11-15 | $38.00 | $38.38 | $37.30 | $38.00 | $37.27 | 1,727,210 |
| 2018-11-14 | $39.25 | $39.25 | $37.48 | $38.59 | $37.85 | 1,368,540 |
| 2018-11-13 | $38.00 | $39.36 | $37.53 | $39.25 | $38.50 | 1,303,720 |
| 2018-11-12 | $37.20 | $38.50 | $36.80 | $38.45 | $37.72 | 1,551,210 |
| 2018-11-09 | $38.24 | $38.24 | $37.02 | $37.15 | $36.44 | 998,060 |
| 2018-11-08 | $38.74 | $38.99 | $37.56 | $38.44 | $37.71 | 1,210,730 |
| 2018-11-07 | $37.20 | $39.10 | $37.20 | $38.38 | $37.65 | 1,964,210 |
| 2018-11-06 | $38.36 | $38.50 | $36.60 | $37.50 | $36.78 | 739,360 |
| 2018-11-05 | $37.92 | $38.19 | $37.57 | $37.99 | $37.26 | 1,469,430 |
| 2018-11-02 | $36.54 | $38.19 | $36.54 | $37.80 | $37.08 | 2,042,900 |
| 2018-11-01 | $36.30 | $36.36 | $35.22 | $35.65 | $34.97 | 1,575,800 |
| 2018-10-31 | $34.39 | $36.00 | $33.91 | $36.00 | $35.31 | 1,386,250 |
| 2018-10-30 | $33.20 | $34.90 | $33.20 | $34.40 | $33.74 | 1,543,130 |
| 2018-10-29 | $34.79 | $34.80 | $31.79 | $32.90 | $32.27 | 2,924,780 |
| 2018-10-26 | $36.85 | $36.85 | $34.25 | $35.30 | $34.63 | 1,524,470 |
| 2018-10-25 | $35.90 | $36.90 | $35.63 | $36.45 | $35.75 | 817,980 |
| 2018-10-24 | $38.68 | $38.68 | $36.91 | $37.09 | $36.38 | 1,477,490 |
| 2018-10-23 | $39.21 | $39.21 | $37.51 | $38.46 | $37.73 | 1,738,300 |
| 2018-10-22 | $38.00 | $40.61 | $37.90 | $39.33 | $38.58 | 3,256,420 |
| 2018-10-19 | $35.01 | $37.50 | $34.81 | $37.01 | $36.30 | 1,548,960 |
| 2018-10-18 | $35.44 | $36.19 | $34.51 | $35.13 | $34.46 | 872,690 |
| 2018-10-17 | $37.77 | $37.77 | $33.52 | $35.54 | $34.86 | 1,933,990 |
| 2018-10-16 | $36.94 | $37.64 | $35.80 | $36.30 | $35.61 | 1,444,390 |
| 2018-10-15 | $37.97 | $38.18 | $37.10 | $37.36 | $36.65 | 1,145,010 |
| 2018-10-12 | $36.48 | $38.00 | $36.40 | $37.70 | $36.98 | 1,285,530 |
| 2018-10-11 | $36.07 | $38.20 | $35.80 | $36.28 | $35.59 | 2,111,710 |
| 2018-10-10 | $38.64 | $38.76 | $36.55 | $37.20 | $36.49 | 1,513,320 |
| 2018-10-09 | $39.00 | $39.57 | $37.67 | $38.73 | $37.99 | 1,040,480 |
| 2018-10-08 | $39.82 | $39.82 | $38.28 | $38.50 | $37.76 | 1,375,120 |
| 2018-10-05 | $39.82 | $39.82 | $39.82 | $39.82 | $39.06 | 0 |
| 2018-10-04 | $39.82 | $39.82 | $39.82 | $39.82 | $39.06 | 0 |
| 2018-10-03 | $39.82 | $39.82 | $39.82 | $39.82 | $39.06 | 0 |
| 2018-10-02 | $39.82 | $39.82 | $39.82 | $39.82 | $39.06 | 0 |
| 2018-10-01 | $39.82 | $39.82 | $39.82 | $39.82 | $39.06 | 0 |
| 2018-09-28 | $40.34 | $40.34 | $39.17 | $39.82 | $39.06 | 1,479,720 |
| 2018-09-27 | $40.34 | $40.48 | $39.52 | $40.00 | $39.24 | 1,383,940 |
| 2018-09-26 | $40.01 | $41.34 | $39.78 | $40.35 | $39.58 | 2,929,200 |
| 2018-09-25 | $39.00 | $40.60 | $38.72 | $39.89 | $39.13 | 1,941,890 |
| 2018-09-24 | $39.49 | $39.49 | $39.49 | $39.49 | $38.74 | 0 |
| 2018-09-21 | $38.50 | $39.79 | $37.72 | $39.49 | $38.74 | 2,243,110 |
| 2018-09-20 | $38.39 | $38.79 | $37.82 | $38.11 | $37.38 | 1,141,340 |
| 2018-09-19 | $36.08 | $39.33 | $36.00 | $38.51 | $37.77 | 2,461,200 |
| 2018-09-18 | $36.00 | $36.43 | $35.50 | $36.08 | $35.39 | 1,134,190 |
| 2018-09-17 | $34.54 | $36.75 | $33.85 | $35.95 | $35.26 | 2,336,000 |
| 2018-09-14 | $34.73 | $35.15 | $34.07 | $34.53 | $33.87 | 1,321,360 |
| 2018-09-13 | $35.71 | $36.16 | $33.35 | $34.54 | $33.88 | 1,805,960 |
| 2018-09-12 | $36.00 | $36.36 | $35.20 | $35.69 | $35.01 | 787,900 |
| 2018-09-11 | $35.16 | $36.20 | $34.80 | $35.96 | $35.27 | 861,620 |
| 2018-09-10 | $35.83 | $36.22 | $34.62 | $35.15 | $34.48 | 811,580 |
| 2018-09-07 | $35.05 | $36.20 | $34.50 | $35.43 | $34.75 | 1,705,930 |
| 2018-09-06 | $34.45 | $35.27 | $34.01 | $34.45 | $33.79 | 1,979,480 |
| 2018-09-05 | $37.06 | $37.18 | $34.31 | $34.49 | $33.83 | 2,676,370 |
| 2018-09-04 | $37.39 | $37.42 | $36.60 | $37.30 | $36.59 | 1,300,660 |
| 2018-09-03 | $36.42 | $37.40 | $35.89 | $37.40 | $36.69 | 915,410 |
| 2018-08-31 | $36.45 | $36.90 | $35.85 | $36.00 | $35.31 | 588,640 |
| 2018-08-30 | $37.19 | $37.31 | $36.55 | $36.66 | $35.96 | 543,970 |
| 2018-08-29 | $38.30 | $38.30 | $36.48 | $37.20 | $36.49 | 1,361,690 |
| 2018-08-28 | $37.70 | $38.35 | $37.30 | $38.30 | $37.57 | 1,192,450 |
| 2018-08-27 | $36.68 | $38.00 | $35.92 | $37.63 | $36.91 | 1,897,360 |
| 2018-08-24 | $36.70 | $37.42 | $36.16 | $36.68 | $35.98 | 1,471,320 |
| 2018-08-23 | $35.37 | $38.00 | $35.37 | $36.81 | $36.11 | 2,401,250 |
| 2018-08-22 | $36.67 | $36.97 | $35.40 | $35.84 | $35.16 | 2,013,570 |
| 2018-08-21 | $33.06 | $36.51 | $33.06 | $36.51 | $35.81 | 2,400,130 |
| 2018-08-20 | $33.03 | $34.34 | $32.62 | $33.19 | $32.56 | 1,976,640 |
| 2018-08-17 | $34.64 | $34.66 | $32.95 | $33.03 | $32.40 | 1,111,990 |
| 2018-08-16 | $34.89 | $35.42 | $32.40 | $34.27 | $33.62 | 913,610 |
| 2018-08-15 | $35.64 | $36.45 | $34.30 | $34.88 | $34.21 | 1,058,150 |
| 2018-08-14 | $35.89 | $36.49 | $35.35 | $35.99 | $35.30 | 1,312,790 |
| 2018-08-13 | $34.80 | $35.99 | $34.11 | $35.55 | $34.87 | 1,418,530 |
| 2018-08-10 | $34.27 | $35.72 | $33.65 | $35.36 | $34.68 | 2,002,220 |
| 2018-08-09 | $32.60 | $34.50 | $32.11 | $34.26 | $33.61 | 4,023,250 |
| 2018-08-08 | $37.04 | $37.44 | $33.34 | $33.34 | $32.70 | 3,872,660 |
| 2018-08-07 | $35.74 | $37.13 | $35.74 | $37.04 | $36.33 | 1,243,510 |
| 2018-08-06 | $36.00 | $37.48 | $35.46 | $35.76 | $35.08 | 1,936,800 |
| 2018-08-03 | $37.75 | $38.37 | $36.02 | $36.34 | $35.65 | 1,497,570 |
| 2018-08-02 | $37.78 | $38.30 | $36.71 | $37.95 | $37.23 | 2,420,160 |
| 2018-08-01 | $39.70 | $39.70 | $37.38 | $37.44 | $36.72 | 2,229,900 |
| 2018-07-31 | $38.87 | $39.98 | $38.67 | $39.38 | $38.63 | 1,068,040 |
| 2018-07-30 | $40.31 | $40.61 | $38.56 | $39.15 | $38.40 | 2,189,000 |
| 2018-07-27 | $40.14 | $41.30 | $38.81 | $40.62 | $39.84 | 2,040,800 |
| 2018-07-26 | $40.37 | $41.27 | $39.52 | $39.87 | $39.11 | 1,461,130 |
| 2018-07-25 | $40.99 | $41.76 | $39.75 | $40.34 | $39.57 | 1,944,240 |
| 2018-07-24 | $40.22 | $41.78 | $39.33 | $41.49 | $40.70 | 2,559,070 |
| 2018-07-23 | $41.38 | $41.82 | $38.61 | $39.87 | $39.11 | 3,695,080 |
| 2018-07-20 | $40.88 | $41.85 | $40.44 | $41.25 | $40.46 | 1,707,300 |
| 2018-07-19 | $42.75 | $42.75 | $40.00 | $40.88 | $40.10 | 2,995,990 |
| 2018-07-18 | $43.60 | $43.66 | $42.40 | $42.88 | $42.06 | 1,911,360 |
| 2018-07-17 | $44.00 | $44.99 | $41.90 | $43.89 | $43.05 | 3,521,250 |
| 2018-07-16 | $40.50 | $43.22 | $40.15 | $43.22 | $42.39 | 4,235,640 |
| 2018-07-13 | $37.05 | $39.50 | $37.05 | $39.29 | $38.54 | 1,863,870 |
| 2018-07-12 | $36.67 | $38.65 | $36.50 | $37.70 | $36.98 | 1,662,760 |
| 2018-07-11 | $37.28 | $37.67 | $36.02 | $37.39 | $36.68 | 1,753,510 |
| 2018-07-10 | $36.22 | $37.97 | $36.00 | $37.68 | $36.96 | 2,588,370 |
| 2018-07-09 | $33.90 | $36.09 | $33.00 | $36.07 | $35.38 | 1,997,550 |
| 2018-07-06 | $33.87 | $34.85 | $32.13 | $34.14 | $33.49 | 1,386,500 |
| 2018-07-05 | $35.24 | $35.75 | $33.23 | $33.77 | $33.13 | 1,020,160 |
| 2018-07-04 | $35.01 | $35.85 | $34.62 | $35.34 | $34.67 | 1,078,670 |
| 2018-07-03 | $33.82 | $35.50 | $33.40 | $35.42 | $34.74 | 1,995,550 |
| 2018-07-02 | $35.00 | $35.28 | $33.46 | $34.34 | $33.68 | 2,096,990 |
| 2018-06-29 | $34.10 | $35.18 | $33.70 | $35.00 | $34.33 | 1,301,500 |
| 2018-06-28 | $33.15 | $34.81 | $33.00 | $34.06 | $33.41 | 2,826,230 |
| 2018-06-27 | $34.50 | $34.84 | $32.81 | $33.16 | $32.53 | 1,419,760 |
| 2018-06-26 | $34.80 | $34.80 | $33.60 | $34.52 | $33.86 | 1,027,100 |
| 2018-06-25 | $35.22 | $36.20 | $34.50 | $34.84 | $34.17 | 1,527,150 |
| 2018-06-22 | $33.48 | $35.16 | $32.22 | $34.98 | $34.31 | 1,962,100 |
| 2018-06-21 | $33.09 | $35.25 | $32.51 | $33.96 | $33.31 | 2,365,450 |
| 2018-06-20 | $31.40 | $33.57 | $30.32 | $33.02 | $32.39 | 2,183,950 |
| 2018-06-19 | $31.53 | $33.18 | $30.25 | $31.25 | $30.65 | 1,993,520 |
| 2018-06-18 | $32.32 | $32.32 | $32.32 | $32.32 | $31.70 | 0 |
| 2018-06-15 | $33.07 | $34.00 | $32.00 | $32.32 | $31.70 | 1,841,320 |
| 2018-06-14 | $33.60 | $34.65 | $33.34 | $33.72 | $33.08 | 1,695,530 |
| 2018-06-13 | $35.54 | $35.54 | $33.52 | $33.79 | $33.14 | 2,304,830 |
| 2018-06-12 | $33.87 | $35.50 | $32.71 | $35.40 | $34.72 | 3,351,110 |
| 2018-06-11 | $34.86 | $35.44 | $33.60 | $33.62 | $32.98 | 2,474,110 |
| 2018-06-08 | $36.50 | $36.95 | $33.11 | $35.15 | $34.48 | 2,762,780 |
| 2018-06-07 | $37.08 | $38.20 | $36.41 | $36.67 | $35.97 | 1,621,410 |
| 2018-06-06 | $35.85 | $38.14 | $35.80 | $37.51 | $36.79 | 4,367,990 |
| 2018-06-05 | $35.25 | $36.49 | $34.73 | $35.99 | $35.30 | 2,703,210 |
| 2018-06-04 | $35.10 | $35.71 | $34.40 | $35.05 | $34.38 | 3,081,010 |
| 2018-06-01 | $38.13 | $38.14 | $35.19 | $35.31 | $34.64 | 3,893,110 |
| 2018-05-31 | $39.00 | $39.00 | $37.01 | $38.24 | $37.51 | 3,695,410 |
| 2018-05-30 | $37.70 | $39.19 | $36.80 | $37.91 | $37.19 | 2,344,410 |
| 2018-05-29 | $38.50 | $39.50 | $37.68 | $38.19 | $37.46 | 2,811,950 |
| 2018-05-28 | $36.90 | $39.17 | $36.21 | $39.12 | $38.37 | 5,955,760 |
| 2018-05-25 | $37.66 | $37.68 | $35.85 | $36.56 | $35.86 | 3,184,300 |
| 2018-05-24 | $36.89 | $37.88 | $36.24 | $36.80 | $36.10 | 3,918,260 |
| 2018-05-23 | $37.49 | $39.28 | $35.92 | $36.24 | $35.55 | 4,781,410 |
| 2018-05-22 | $34.05 | $38.02 | $34.00 | $37.85 | $37.13 | 6,947,480 |
| 2018-05-21 | $33.70 | $35.40 | $32.95 | $34.56 | $33.90 | 5,716,070 |
| 2018-05-18 | $36.60 | $36.68 | $33.21 | $33.84 | $33.19 | 6,507,160 |
| 2018-05-17 | $36.37 | $36.57 | $35.38 | $36.03 | $35.34 | 2,785,900 |
| 2018-05-16 | $35.11 | $36.55 | $34.79 | $36.37 | $35.68 | 4,314,220 |
| 2018-05-15 | $35.85 | $36.88 | $34.16 | $35.46 | $34.78 | 4,933,240 |
| 2018-05-14 | $34.10 | $35.96 | $33.91 | $35.80 | $35.12 | 4,624,160 |
| 2018-05-11 | $33.08 | $35.28 | $32.96 | $33.97 | $33.32 | 3,266,840 |
| 2018-05-10 | $32.28 | $33.64 | $31.60 | $33.32 | $32.68 | 2,605,810 |
| 2018-05-09 | $32.90 | $33.58 | $32.01 | $32.38 | $31.49 | 2,240,850 |
| 2018-05-08 | $32.58 | $33.36 | $32.28 | $32.98 | $32.07 | 2,095,660 |
| 2018-05-07 | $31.60 | $33.48 | $31.60 | $32.69 | $31.79 | 2,665,380 |
| 2018-05-04 | $30.24 | $31.96 | $30.06 | $31.49 | $30.62 | 2,387,610 |
| 2018-05-03 | $30.00 | $31.39 | $29.44 | $30.70 | $29.85 | 8,022,840 |
| 2018-05-02 | $31.61 | $31.99 | $30.52 | $31.68 | $30.81 | 2,697,620 |
| 2018-05-01 | $31.16 | $31.16 | $31.16 | $31.16 | $30.30 | 0 |
| 2018-04-30 | $31.16 | $31.16 | $31.16 | $31.16 | $30.30 | 0 |
| 2018-04-27 | $30.03 | $31.36 | $29.70 | $31.16 | $30.30 | 2,693,800 |
| 2018-04-26 | $30.15 | $31.70 | $29.80 | $30.30 | $29.46 | 3,337,750 |
| 2018-04-25 | $28.90 | $30.30 | $28.35 | $30.14 | $29.31 | 3,279,320 |
| 2018-04-24 | $28.52 | $29.20 | $27.60 | $29.03 | $28.23 | 3,481,750 |
| 2018-04-23 | $28.66 | $30.38 | $27.59 | $28.22 | $27.44 | 3,335,920 |
| 2018-04-20 | $29.05 | $29.93 | $28.52 | $28.82 | $28.03 | 2,106,390 |
| 2018-04-19 | $28.67 | $29.98 | $28.50 | $29.29 | $28.48 | 4,341,080 |
| 2018-04-18 | $27.39 | $28.80 | $27.22 | $28.67 | $27.88 | 2,997,920 |
| 2018-04-17 | $28.25 | $28.63 | $27.32 | $27.59 | $26.83 | 2,463,920 |
| 2018-04-16 | $28.00 | $28.66 | $28.00 | $28.27 | $27.49 | 4,916,090 |
| 2018-04-13 | $27.16 | $28.33 | $27.12 | $27.91 | $27.14 | 2,818,390 |
| 2018-04-12 | $27.62 | $27.62 | $26.88 | $27.05 | $26.30 | 1,891,610 |
| 2018-04-11 | $27.55 | $28.48 | $27.11 | $27.62 | $26.86 | 3,092,470 |
| 2018-04-10 | $26.31 | $27.77 | $26.17 | $27.52 | $26.76 | 2,875,220 |
| 2018-04-09 | $25.99 | $26.66 | $25.75 | $26.29 | $25.57 | 915,180 |
| 2018-04-06 | $26.04 | $26.04 | $26.04 | $26.04 | $25.32 | 0 |
| 2018-04-05 | $26.04 | $26.04 | $26.04 | $26.04 | $25.32 | 0 |
| 2018-04-04 | $26.40 | $26.90 | $26.01 | $26.04 | $25.32 | 1,004,750 |
| 2018-04-03 | $26.24 | $26.44 | $25.77 | $26.29 | $25.57 | 966,620 |
| 2018-04-02 | $27.12 | $27.16 | $26.37 | $26.40 | $25.67 | 1,101,080 |
| 2018-03-30 | $27.03 | $27.19 | $26.86 | $26.95 | $26.21 | 1,220,610 |
| 2018-03-29 | $27.15 | $27.16 | $26.60 | $26.95 | $26.21 | 1,015,140 |
| 2018-03-28 | $26.99 | $27.21 | $26.51 | $26.94 | $26.20 | 1,384,240 |
| 2018-03-27 | $26.55 | $27.25 | $26.30 | $27.09 | $26.34 | 2,231,820 |
| 2018-03-26 | $25.12 | $26.66 | $24.77 | $26.46 | $25.73 | 1,366,410 |
| 2018-03-23 | $25.48 | $26.26 | $24.61 | $25.27 | $24.57 | 1,702,030 |
| 2018-03-22 | $26.08 | $26.38 | $25.81 | $25.98 | $25.26 | 1,102,250 |
| 2018-03-21 | $26.89 | $26.89 | $25.82 | $25.92 | $25.21 | 1,121,470 |
| 2018-03-20 | $26.60 | $27.10 | $26.35 | $26.80 | $26.06 | 2,300,730 |
| 2018-03-19 | $26.00 | $27.30 | $25.80 | $27.21 | $26.46 | 2,113,000 |
| 2018-03-16 | $25.75 | $26.30 | $25.50 | $26.13 | $25.41 | 1,198,470 |
| 2018-03-15 | $25.94 | $25.94 | $25.44 | $25.69 | $24.98 | 1,533,970 |
| 2018-03-14 | $25.66 | $26.00 | $25.66 | $25.94 | $25.23 | 977,800 |
| 2018-03-13 | $25.80 | $26.39 | $25.65 | $26.02 | $25.30 | 1,240,460 |
| 2018-03-12 | $25.29 | $26.03 | $25.28 | $26.00 | $25.28 | 1,566,430 |
| 2018-03-09 | $25.20 | $25.37 | $25.01 | $25.28 | $24.58 | 855,760 |
| 2018-03-08 | $24.69 | $25.24 | $24.59 | $25.14 | $24.45 | 1,019,060 |
| 2018-03-07 | $24.82 | $24.95 | $24.67 | $24.69 | $24.01 | 563,940 |
| 2018-03-06 | $24.55 | $24.94 | $24.19 | $24.81 | $24.13 | 1,087,920 |
| 2018-03-05 | $24.25 | $24.47 | $24.14 | $24.40 | $23.73 | 477,780 |
| 2018-03-02 | $24.00 | $24.31 | $23.80 | $24.24 | $23.57 | 882,960 |
| 2018-03-01 | $23.98 | $24.20 | $23.75 | $24.10 | $23.44 | 1,087,570 |
| 2018-02-28 | $23.95 | $24.35 | $23.86 | $24.09 | $23.43 | 673,100 |
| 2018-02-27 | $24.04 | $24.49 | $23.98 | $24.15 | $23.48 | 603,950 |
| 2018-02-26 | $23.96 | $24.36 | $23.70 | $24.23 | $23.56 | 1,033,700 |
| 2018-02-23 | $23.68 | $23.91 | $23.44 | $23.86 | $23.20 | 563,700 |
| 2018-02-22 | $22.95 | $23.76 | $22.90 | $23.68 | $23.03 | 656,110 |
| 2018-02-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.32 | 0 |
| 2018-02-20 | $22.95 | $22.95 | $22.95 | $22.95 | $22.32 | 0 |
| 2018-02-19 | $22.95 | $22.95 | $22.95 | $22.95 | $22.32 | 0 |
| 2018-02-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.32 | 0 |
| 2018-02-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.32 | 0 |
| 2018-02-14 | $23.18 | $23.18 | $22.72 | $22.95 | $22.32 | 430,950 |
| 2018-02-13 | $23.39 | $23.44 | $22.88 | $22.89 | $22.26 | 569,800 |
| 2018-02-12 | $22.77 | $23.38 | $22.46 | $23.13 | $22.49 | 804,780 |
| 2018-02-09 | $22.48 | $22.78 | $22.00 | $22.38 | $21.76 | 968,940 |
| 2018-02-08 | $22.54 | $23.04 | $22.30 | $22.84 | $22.21 | 934,810 |
| 2018-02-07 | $22.80 | $22.92 | $22.15 | $22.55 | $21.93 | 1,475,270 |
| 2018-02-06 | $23.85 | $23.85 | $22.25 | $22.30 | $21.69 | 2,223,500 |
| 2018-02-05 | $23.91 | $24.31 | $23.74 | $24.03 | $23.37 | 1,114,500 |
| 2018-02-02 | $24.22 | $24.80 | $24.16 | $24.54 | $23.86 | 941,200 |
| 2018-02-01 | $25.10 | $25.81 | $24.30 | $24.51 | $23.83 | 1,884,930 |
| 2018-01-31 | $25.20 | $26.10 | $25.06 | $25.42 | $24.72 | 1,974,600 |
| 2018-01-30 | $25.48 | $25.53 | $25.10 | $25.29 | $24.59 | 1,170,220 |
| 2018-01-29 | $25.59 | $25.60 | $25.09 | $25.27 | $24.57 | 1,309,390 |
| 2018-01-26 | $25.63 | $26.09 | $25.56 | $25.69 | $24.98 | 1,480,790 |
| 2018-01-25 | $26.20 | $26.50 | $25.66 | $25.72 | $25.01 | 2,371,660 |
| 2018-01-24 | $25.66 | $26.25 | $25.37 | $26.03 | $25.31 | 3,115,260 |
| 2018-01-23 | $25.32 | $25.73 | $25.10 | $25.45 | $24.75 | 2,228,010 |
| 2018-01-22 | $24.01 | $25.86 | $23.83 | $25.32 | $24.62 | 4,140,770 |
| 2018-01-19 | $23.72 | $24.05 | $23.61 | $23.75 | $23.10 | 1,113,900 |
| 2018-01-18 | $24.04 | $24.19 | $23.83 | $23.83 | $23.17 | 713,900 |
| 2018-01-17 | $23.98 | $24.17 | $23.61 | $24.04 | $23.38 | 1,020,180 |
| 2018-01-16 | $23.31 | $23.96 | $23.31 | $23.89 | $23.23 | 1,010,180 |
| 2018-01-15 | $24.11 | $24.50 | $23.54 | $23.61 | $22.96 | 1,257,200 |
| 2018-01-12 | $24.51 | $24.60 | $24.00 | $24.09 | $23.43 | 1,232,770 |
| 2018-01-11 | $24.49 | $24.71 | $24.16 | $24.59 | $23.91 | 1,121,560 |
| 2018-01-10 | $24.48 | $24.85 | $24.45 | $24.61 | $23.93 | 1,469,900 |
| 2018-01-09 | $24.65 | $24.65 | $24.39 | $24.45 | $23.78 | 1,039,340 |
| 2018-01-08 | $24.15 | $24.80 | $23.80 | $24.65 | $23.97 | 1,765,640 |
| 2018-01-05 | $24.30 | $24.30 | $24.04 | $24.16 | $23.49 | 879,940 |
| 2018-01-04 | $24.28 | $24.46 | $24.20 | $24.30 | $23.63 | 991,340 |
| 2018-01-03 | $24.20 | $24.30 | $23.96 | $24.28 | $23.61 | 1,260,640 |
| 2018-01-02 | $24.46 | $24.46 | $23.88 | $24.20 | $23.53 | 1,277,240 |
| 2018-01-01 | $24.30 | $24.30 | $24.30 | $24.30 | $23.63 | 0 |
| 2017-12-29 | $23.93 | $24.52 | $23.88 | $24.30 | $23.63 | 1,011,370 |
| 2017-12-28 | $24.05 | $24.70 | $23.68 | $24.05 | $23.39 | 1,664,080 |
| 2017-12-27 | $23.84 | $24.36 | $23.76 | $24.05 | $23.39 | 1,646,380 |
| 2017-12-26 | $23.25 | $23.94 | $23.11 | $23.80 | $23.14 | 1,311,790 |
| 2017-12-25 | $23.53 | $23.58 | $23.02 | $23.09 | $22.45 | 924,020 |
| 2017-12-22 | $23.41 | $23.62 | $23.34 | $23.53 | $22.88 | 761,600 |
| 2017-12-21 | $23.33 | $23.63 | $22.95 | $23.59 | $22.94 | 1,023,490 |
| 2017-12-20 | $23.44 | $23.44 | $23.04 | $23.24 | $22.60 | 760,430 |
| 2017-12-19 | $23.23 | $23.59 | $23.18 | $23.48 | $22.83 | 667,140 |
| 2017-12-18 | $23.41 | $23.54 | $23.11 | $23.23 | $22.59 | 651,960 |
| 2017-12-15 | $23.47 | $23.55 | $23.29 | $23.46 | $22.81 | 756,700 |
| 2017-12-14 | $23.40 | $23.60 | $23.35 | $23.45 | $22.80 | 915,400 |
| 2017-12-13 | $23.04 | $23.54 | $23.04 | $23.48 | $22.83 | 1,129,110 |
| 2017-12-12 | $23.30 | $23.30 | $23.02 | $23.04 | $22.40 | 1,126,700 |
| 2017-12-11 | $23.00 | $23.38 | $22.90 | $23.29 | $22.65 | 930,300 |
| 2017-12-08 | $22.61 | $23.25 | $22.53 | $23.08 | $22.44 | 1,139,850 |
| 2017-12-07 | $22.71 | $22.82 | $22.55 | $22.61 | $21.99 | 844,270 |
| 2017-12-06 | $22.50 | $22.90 | $22.41 | $22.73 | $22.10 | 1,567,710 |
| 2017-12-05 | $23.00 | $23.28 | $22.38 | $22.51 | $21.89 | 1,851,390 |
| 2017-12-04 | $24.29 | $24.39 | $23.33 | $23.34 | $22.70 | 1,793,790 |
| 2017-12-01 | $24.29 | $24.50 | $24.20 | $24.39 | $23.72 | 776,660 |
| 2017-11-30 | $24.29 | $24.72 | $24.19 | $24.29 | $23.62 | 1,476,650 |
| 2017-11-29 | $24.18 | $24.58 | $24.01 | $24.42 | $23.75 | 1,579,540 |
| 2017-11-28 | $23.58 | $24.51 | $23.58 | $24.18 | $23.51 | 1,525,390 |
| 2017-11-27 | $23.60 | $24.06 | $23.46 | $23.58 | $22.93 | 1,800,130 |
| 2017-11-24 | $23.35 | $23.83 | $23.30 | $23.53 | $22.88 | 1,371,990 |
| 2017-11-23 | $24.57 | $24.57 | $23.30 | $23.38 | $22.74 | 3,027,080 |
| 2017-11-22 | $25.01 | $25.04 | $24.43 | $24.60 | $23.92 | 2,294,810 |
| 2017-11-21 | $24.64 | $25.19 | $24.52 | $25.00 | $24.31 | 2,020,740 |
| 2017-11-20 | $24.67 | $24.80 | $23.80 | $24.76 | $24.08 | 2,440,990 |
| 2017-11-17 | $26.58 | $26.58 | $23.98 | $24.72 | $24.04 | 4,684,340 |
| 2017-11-16 | $26.69 | $26.96 | $26.30 | $26.39 | $25.66 | 1,949,980 |
| 2017-11-15 | $27.44 | $27.45 | $26.39 | $26.73 | $25.99 | 3,395,080 |
| 2017-11-14 | $27.27 | $27.77 | $27.01 | $27.60 | $26.84 | 3,532,390 |
| 2017-11-13 | $28.05 | $28.05 | $27.20 | $27.26 | $26.51 | 4,784,610 |
| 2017-11-10 | $27.82 | $28.36 | $27.80 | $28.12 | $27.34 | 3,464,070 |
| 2017-11-09 | $28.76 | $28.79 | $27.72 | $28.10 | $27.33 | 4,640,210 |
| 2017-11-08 | $28.95 | $29.27 | $28.41 | $28.62 | $27.83 | 4,620,590 |
| 2017-11-07 | $29.20 | $29.39 | $28.68 | $28.94 | $28.14 | 4,657,670 |
| 2017-11-06 | $28.39 | $29.20 | $28.02 | $29.18 | $28.38 | 5,347,360 |
| 2017-11-03 | $28.11 | $28.93 | $27.80 | $28.34 | $27.56 | 5,075,240 |
| 2017-11-02 | $28.70 | $28.85 | $28.00 | $28.27 | $27.49 | 4,544,990 |
| 2017-11-01 | $28.41 | $29.18 | $28.20 | $28.95 | $28.15 | 7,383,460 |
| 2017-10-31 | $27.11 | $28.82 | $27.10 | $28.59 | $27.80 | 8,097,660 |
| 2017-10-30 | $27.56 | $27.95 | $26.58 | $27.27 | $26.52 | 4,889,940 |
| 2017-10-27 | $27.70 | $28.14 | $27.52 | $27.70 | $26.94 | 5,593,360 |
| 2017-10-26 | $26.78 | $28.78 | $26.70 | $27.95 | $27.18 | 9,467,150 |
| 2017-10-25 | $26.33 | $26.78 | $26.24 | $26.73 | $25.99 | 3,587,170 |
| 2017-10-24 | $26.75 | $26.94 | $25.84 | $26.29 | $25.57 | 4,631,180 |
| 2017-10-23 | $27.09 | $27.09 | $26.68 | $27.02 | $26.28 | 4,779,250 |
| 2017-10-20 | $25.39 | $27.72 | $25.31 | $27.13 | $26.38 | 8,758,320 |
| 2017-10-19 | $25.24 | $25.78 | $25.06 | $25.44 | $24.74 | 2,233,270 |
| 2017-10-18 | $25.58 | $25.87 | $25.11 | $25.23 | $24.53 | 2,258,410 |
| 2017-10-17 | $25.31 | $26.12 | $25.20 | $25.70 | $24.99 | 2,729,740 |
| 2017-10-16 | $26.30 | $26.40 | $25.36 | $25.40 | $24.70 | 3,251,730 |
| 2017-10-13 | $26.13 | $26.53 | $26.13 | $26.19 | $25.47 | 2,610,210 |
| 2017-10-12 | $26.16 | $26.70 | $26.02 | $26.20 | $25.48 | 3,420,060 |
| 2017-10-11 | $26.62 | $26.62 | $25.81 | $26.15 | $25.43 | 4,551,890 |
| 2017-10-10 | $25.85 | $26.77 | $25.66 | $26.69 | $25.95 | 6,994,480 |
| 2017-10-09 | $25.80 | $26.18 | $25.61 | $25.81 | $25.10 | 4,960,480 |
| 2017-10-06 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 0 |
| 2017-10-05 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 0 |
| 2017-10-04 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 0 |
| 2017-10-03 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 0 |
| 2017-10-02 | $25.79 | $25.79 | $25.79 | $25.79 | $25.08 | 0 |
| 2017-09-29 | $24.08 | $26.25 | $24.00 | $25.79 | $25.08 | 7,190,140 |
| 2017-09-28 | $23.91 | $24.42 | $23.89 | $23.95 | $23.29 | 1,633,850 |
| 2017-09-27 | $23.75 | $24.04 | $23.64 | $23.90 | $23.24 | 1,298,310 |
| 2017-09-26 | $24.49 | $24.68 | $23.40 | $23.68 | $23.03 | 3,149,620 |
| 2017-09-25 | $25.09 | $25.39 | $24.47 | $24.50 | $23.82 | 1,875,460 |
| 2017-09-22 | $25.02 | $25.22 | $24.82 | $25.12 | $24.43 | 1,505,510 |
| 2017-09-21 | $25.25 | $25.68 | $25.08 | $25.14 | $24.45 | 2,565,790 |
| 2017-09-20 | $25.17 | $25.29 | $24.96 | $25.25 | $24.55 | 1,647,390 |
| 2017-09-19 | $24.92 | $25.36 | $24.78 | $25.20 | $24.51 | 2,142,100 |
| 2017-09-18 | $24.70 | $24.90 | $24.60 | $24.86 | $24.17 | 1,539,950 |
| 2017-09-15 | $25.10 | $25.34 | $24.83 | $24.87 | $24.18 | 2,024,940 |
| 2017-09-14 | $25.39 | $25.47 | $25.14 | $25.23 | $24.53 | 2,026,780 |
| 2017-09-13 | $25.22 | $25.49 | $24.95 | $25.39 | $24.69 | 2,537,200 |
| 2017-09-12 | $25.47 | $25.73 | $25.10 | $25.23 | $24.53 | 3,042,080 |
| 2017-09-11 | $25.06 | $25.58 | $25.00 | $25.57 | $24.87 | 3,078,910 |
| 2017-09-08 | $25.22 | $25.37 | $24.88 | $25.07 | $24.38 | 2,081,060 |
| 2017-09-07 | $25.38 | $25.66 | $25.05 | $25.26 | $24.56 | 2,707,710 |
| 2017-09-06 | $25.60 | $25.60 | $25.11 | $25.26 | $24.56 | 3,262,320 |
| 2017-09-05 | $25.39 | $25.88 | $25.31 | $25.71 | $25.00 | 2,347,850 |
| 2017-09-04 | $26.07 | $26.07 | $25.40 | $25.48 | $24.78 | 3,653,630 |
| 2017-09-01 | $26.30 | $26.34 | $25.72 | $26.07 | $25.35 | 4,342,360 |
| 2017-08-31 | $25.90 | $26.75 | $25.80 | $26.35 | $25.62 | 5,561,670 |
| 2017-08-30 | $25.93 | $26.32 | $25.91 | $26.01 | $25.29 | 6,773,760 |
| 2017-08-29 | $25.00 | $26.81 | $24.90 | $25.89 | $25.18 | 9,936,300 |
| 2017-08-28 | $24.10 | $25.50 | $24.06 | $25.15 | $24.46 | 6,289,370 |
| 2017-08-25 | $23.75 | $24.24 | $23.63 | $24.06 | $23.40 | 3,279,730 |
| 2017-08-24 | $23.86 | $24.35 | $23.70 | $23.73 | $23.08 | 3,127,040 |
| 2017-08-23 | $23.85 | $24.22 | $23.70 | $23.98 | $23.32 | 2,330,240 |
| 2017-08-22 | $24.04 | $24.46 | $23.78 | $23.84 | $23.18 | 2,261,380 |
| 2017-08-21 | $23.74 | $24.21 | $23.73 | $24.04 | $23.38 | 1,789,380 |
| 2017-08-18 | $23.85 | $24.02 | $23.70 | $23.80 | $23.14 | 1,893,090 |
| 2017-08-17 | $24.09 | $24.24 | $23.81 | $24.08 | $23.42 | 2,653,300 |
| 2017-08-16 | $24.10 | $24.38 | $23.80 | $24.20 | $23.53 | 3,673,390 |
| 2017-08-15 | $23.17 | $24.77 | $23.11 | $24.00 | $23.34 | 5,309,290 |
| 2017-08-14 | $22.70 | $23.40 | $22.70 | $23.19 | $22.55 | 2,568,520 |
| 2017-08-11 | $22.70 | $23.30 | $22.70 | $22.82 | $22.19 | 3,226,090 |
| 2017-08-10 | $23.10 | $23.21 | $22.54 | $23.01 | $22.38 | 2,863,750 |
| 2017-08-09 | $22.48 | $23.25 | $22.48 | $23.23 | $22.59 | 3,158,560 |
| 2017-08-08 | $22.70 | $22.72 | $22.37 | $22.57 | $21.95 | 1,667,890 |
| 2017-08-07 | $22.51 | $22.87 | $22.50 | $22.70 | $22.07 | 1,129,310 |
| 2017-08-04 | $22.65 | $22.84 | $22.51 | $22.52 | $21.90 | 1,417,410 |
| 2017-08-03 | $22.50 | $23.10 | $22.45 | $22.69 | $22.06 | 1,770,810 |
| 2017-08-02 | $22.99 | $23.05 | $22.51 | $22.53 | $21.91 | 1,808,810 |
| 2017-08-01 | $23.15 | $23.19 | $22.73 | $22.99 | $22.36 | 1,658,500 |
| 2017-07-31 | $22.70 | $23.17 | $22.68 | $23.11 | $22.47 | 1,994,580 |
| 2017-07-28 | $23.10 | $23.14 | $22.74 | $22.78 | $22.15 | 1,922,920 |
| 2017-07-27 | $22.45 | $23.20 | $22.33 | $23.17 | $22.53 | 3,391,860 |
| 2017-07-26 | $22.76 | $22.87 | $22.30 | $22.46 | $21.84 | 1,720,320 |
| 2017-07-25 | $22.99 | $23.10 | $22.65 | $22.76 | $22.13 | 1,680,210 |
| 2017-07-24 | $22.62 | $23.15 | $22.40 | $22.98 | $22.35 | 2,203,300 |
| 2017-07-21 | $22.53 | $23.00 | $22.53 | $22.73 | $22.10 | 1,870,110 |
| 2017-07-20 | $22.76 | $23.32 | $22.70 | $22.71 | $22.08 | 2,695,110 |
| 2017-07-19 | $22.69 | $23.06 | $22.30 | $22.90 | $22.27 | 2,732,960 |
| 2017-07-18 | $22.58 | $23.00 | $22.00 | $22.85 | $22.22 | 3,542,790 |
| 2017-07-17 | $25.30 | $25.30 | $23.06 | $23.06 | $22.42 | 6,174,540 |
| 2017-07-14 | $25.71 | $26.00 | $25.50 | $25.62 | $24.91 | 2,103,970 |
| 2017-07-13 | $25.90 | $26.05 | $25.68 | $25.72 | $25.01 | 2,221,300 |
| 2017-07-12 | $25.91 | $26.25 | $25.25 | $26.21 | $25.49 | 3,926,600 |
| 2017-07-11 | $27.10 | $27.21 | $25.70 | $26.08 | $25.36 | 4,682,750 |
| 2017-07-10 | $27.33 | $27.92 | $26.81 | $27.07 | $26.32 | 6,881,830 |
| 2017-07-07 | $26.49 | $27.99 | $26.21 | $27.60 | $26.84 | 8,732,490 |
| 2017-07-06 | $26.51 | $26.82 | $26.10 | $26.52 | $25.79 | 4,548,850 |
| 2017-07-05 | $25.85 | $26.57 | $25.80 | $26.55 | $25.82 | 4,843,350 |
| 2017-07-04 | $25.94 | $26.15 | $25.72 | $25.81 | $25.10 | 1,911,950 |
| 2017-07-03 | $25.60 | $25.98 | $25.51 | $25.97 | $25.25 | 2,215,990 |
| 2017-06-30 | $25.17 | $25.82 | $25.15 | $25.60 | $24.89 | 2,629,770 |
| 2017-06-29 | $25.22 | $25.65 | $25.22 | $25.37 | $24.67 | 1,794,250 |
| 2017-06-28 | $25.50 | $25.78 | $25.18 | $25.26 | $24.56 | 2,547,010 |
| 2017-06-27 | $25.98 | $26.13 | $25.70 | $25.86 | $25.15 | 2,439,470 |
| 2017-06-26 | $25.70 | $25.98 | $25.41 | $25.96 | $25.24 | 2,519,890 |
| 2017-06-23 | $25.59 | $26.08 | $25.07 | $25.74 | $25.03 | 4,007,060 |
| 2017-06-22 | $26.69 | $26.96 | $25.62 | $25.78 | $25.07 | 4,433,230 |
| 2017-06-21 | $27.08 | $27.16 | $26.20 | $26.68 | $25.94 | 4,376,500 |
| 2017-06-20 | $27.19 | $27.37 | $26.85 | $27.06 | $26.31 | 4,133,860 |
| 2017-06-19 | $26.73 | $27.24 | $26.62 | $26.98 | $26.24 | 3,010,190 |
| 2017-06-16 | $27.02 | $27.75 | $26.76 | $26.89 | $26.15 | 5,288,440 |
| 2017-06-15 | $25.96 | $27.66 | $25.95 | $27.06 | $26.31 | 7,521,570 |
| 2017-06-14 | $26.23 | $26.29 | $25.66 | $25.92 | $25.21 | 3,812,530 |
| 2017-06-13 | $25.50 | $26.48 | $25.50 | $26.24 | $25.52 | 4,172,700 |
| 2017-06-12 | $26.49 | $26.57 | $25.44 | $25.47 | $24.77 | 5,325,790 |
| 2017-06-09 | $27.18 | $27.48 | $26.61 | $27.03 | $26.29 | 4,801,540 |
| 2017-06-08 | $27.06 | $28.50 | $26.93 | $27.81 | $26.81 | 8,906,930 |
| 2017-06-07 | $26.25 | $27.52 | $26.22 | $27.28 | $26.29 | 7,921,500 |
| 2017-06-06 | $26.11 | $26.39 | $25.69 | $26.38 | $25.43 | 4,648,470 |
| 2017-06-05 | $26.62 | $26.86 | $26.10 | $26.43 | $25.48 | 6,326,690 |
| 2017-06-02 | $25.49 | $26.78 | $25.47 | $26.40 | $25.45 | 7,916,570 |
| 2017-06-01 | $27.31 | $27.69 | $25.33 | $25.33 | $24.42 | 10,225,090 |
| 2017-05-31 | $29.35 | $30.70 | $27.99 | $28.14 | $27.12 | 10,214,730 |
| 2017-05-30 | $28.49 | $28.49 | $28.49 | $28.49 | $27.46 | 0 |
| 2017-05-29 | $28.49 | $28.49 | $28.49 | $28.49 | $27.46 | 0 |
| 2017-05-26 | $28.07 | $29.10 | $27.82 | $28.49 | $27.46 | 9,730,420 |
| 2017-05-25 | $29.00 | $29.75 | $27.28 | $28.06 | $27.05 | 13,071,700 |
| 2017-05-24 | $29.24 | $30.79 | $29.24 | $29.66 | $28.59 | 17,805,310 |
| 2017-05-23 | $32.49 | $32.49 | $32.49 | $32.49 | $31.32 | 149,400 |
| 2017-05-22 | $36.10 | $36.10 | $36.10 | $36.10 | $34.80 | 77,000 |
| 2017-05-19 | $40.11 | $40.11 | $40.11 | $40.11 | $38.66 | 81,600 |
| 2017-05-18 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-17 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-16 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-15 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-12 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-11 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-10 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-09 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-08 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-05 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-04 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-03 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-02 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-05-01 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-28 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-27 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-26 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-25 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-24 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-21 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-20 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-19 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-18 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-17 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-14 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-13 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-12 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-11 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-10 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-07 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-06 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-05 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-04 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-04-03 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-31 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-30 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-29 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-28 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-27 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-24 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-23 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-22 | $44.57 | $44.57 | $44.57 | $44.57 | $42.96 | 0 |
| 2017-03-21 | $43.88 | $44.82 | $43.11 | $44.57 | $42.96 | 13,422,330 |
| 2017-03-20 | $42.59 | $44.15 | $42.23 | $43.90 | $42.31 | 10,514,330 |
| 2017-03-17 | $44.33 | $45.75 | $42.88 | $43.06 | $41.50 | 17,839,270 |
| 2017-03-16 | $42.35 | $45.48 | $42.12 | $44.90 | $43.28 | 20,005,080 |
| 2017-03-15 | $43.18 | $43.20 | $41.80 | $42.21 | $40.69 | 14,103,390 |
| 2017-03-14 | $43.50 | $44.33 | $43.00 | $43.67 | $42.09 | 13,779,230 |
| 2017-03-13 | $42.98 | $44.84 | $42.36 | $44.22 | $42.62 | 19,263,930 |
| 2017-03-10 | $43.00 | $44.50 | $42.50 | $42.98 | $41.43 | 20,948,090 |
| 2017-03-09 | $45.68 | $45.68 | $43.70 | $45.68 | $44.03 | 34,310,040 |
| 2017-03-08 | $41.53 | $41.53 | $41.53 | $41.53 | $40.03 | 255,110 |
| 2017-03-07 | $37.75 | $37.75 | $37.75 | $37.75 | $36.39 | 124,900 |
| 2017-03-06 | $34.32 | $34.32 | $34.32 | $34.32 | $33.08 | 191,690 |
| 2017-03-03 | $31.20 | $31.20 | $31.20 | $31.20 | $30.07 | 167,550 |
| 2017-03-02 | $28.36 | $28.36 | $28.36 | $28.36 | $27.34 | 38,270 |
| 2017-03-01 | $25.78 | $25.78 | $25.78 | $25.78 | $24.85 | 61,800 |
| 2017-02-28 | $23.44 | $23.44 | $23.44 | $23.44 | $22.59 | 37,110 |
| 2017-02-27 | $21.31 | $21.31 | $21.31 | $21.31 | $20.54 | 19,700 |
| 2017-02-24 | $19.37 | $19.37 | $19.37 | $19.37 | $18.67 | 5,380 |
| 2017-02-23 | $17.61 | $17.61 | $17.61 | $17.61 | $16.97 | 3,200 |
| 2017-02-22 | $16.01 | $16.01 | $16.01 | $16.01 | $15.43 | 27,700 |
Fujian Anjoy Foods Company Ltd (603345) News Headlines
Recent Fujian Anjoy Foods Company Ltd (603345) News
Similar Companies to Fujian Anjoy Foods Company Ltd (603345) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |